Skip to main content
SAIHEAT Limited (SAIH)
NASDAQ: SAIH · Real-Time Price · USD
0.760
-0.030 (-3.75%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20240.830.850.740.790.79-5.95%70,476
Sep 24, 20240.810.880.810.840.841.20%75,913
Sep 23, 20240.820.880.810.830.831.22%81,553
Sep 20, 20240.740.850.710.820.8210.24%189,193
Sep 19, 20240.740.750.720.740.741.89%7,828
Sep 18, 20240.760.760.720.730.73-2.73%8,162
Sep 17, 20240.710.800.680.750.756.06%16,642
Sep 16, 20240.740.740.700.710.71-4.38%22,868
Sep 13, 20240.740.750.730.740.74-0.35%22,226
Sep 12, 20240.740.780.740.740.740.35%38,812
Sep 11, 20240.790.790.660.740.74-1.35%14,966
Sep 10, 20240.750.780.720.750.751.09%19,226
Sep 9, 20240.830.830.740.740.74-3.39%38,740
Sep 6, 20240.800.800.740.770.77-3.09%32,414
Sep 5, 20240.840.840.790.790.790.18%14,013
Sep 4, 20240.810.820.760.790.79-3.52%22,140
Sep 3, 20240.830.850.790.820.82-1.56%18,133
Aug 30, 20240.830.870.820.830.83-0.83%14,755
Aug 29, 20240.870.900.800.840.843.70%19,499
Aug 28, 20240.810.850.810.810.81-4.91%30,466
Aug 27, 20240.850.870.850.850.850.09%26,886
Aug 26, 20240.900.900.850.850.85-3.30%18,600
Aug 23, 20240.880.920.840.880.881.27%20,712
Aug 22, 20240.900.900.840.870.87-0.01%12,998
Aug 21, 20240.860.920.810.870.87-2.36%35,171
Aug 20, 20240.950.950.890.890.89-12.74%50,681
Aug 19, 20240.831.040.801.021.0217.24%166,409
Aug 16, 20240.870.880.820.870.874.40%17,241
Aug 15, 20240.800.840.800.830.83-0.99%27,421
Aug 14, 20240.870.870.800.840.84-2.68%8,759
Aug 13, 20240.880.880.790.860.860.56%11,320
Aug 12, 20240.890.890.800.860.86-7,096
Aug 9, 20240.770.880.740.860.869.89%81,568
Aug 8, 20240.770.800.770.780.782.93%16,166
Aug 7, 20240.780.800.760.760.76-1.87%10,629
Aug 6, 20240.780.800.770.770.771.91%87,516
Aug 5, 20240.800.800.700.760.76-10.66%62,830
Aug 2, 20240.890.890.830.850.850.57%12,680
Aug 1, 20240.860.900.830.850.85-5.98%100,558
Jul 31, 20240.900.900.850.900.903.45%33,651
Jul 30, 20240.920.920.850.870.87-1.68%40,490
Jul 29, 20240.880.910.870.880.88-2.70%31,547
Jul 26, 20240.920.920.850.910.912.46%13,562
Jul 25, 20240.860.890.840.890.890.88%71,934
Jul 24, 20240.880.900.840.880.88-0.77%64,761
Jul 23, 20240.900.940.870.890.890.77%180,384
Jul 22, 20240.880.950.880.880.88-1.81%129,692
Jul 19, 20240.880.910.840.900.902.81%194,177
Jul 18, 20241.011.010.860.870.87-10.13%2,900,733
Jul 17, 20241.041.050.950.970.97-4.90%2,035,930
Jul 16, 20240.971.040.901.021.0210.87%99,322
Jul 15, 20240.940.980.900.920.92-63,021
Jul 12, 20240.960.960.900.920.92-1.12%39,439
Jul 11, 20241.051.160.880.930.93-19.10%372,953
Jul 10, 20240.891.280.871.151.1528.82%1,519,981
Jul 9, 20240.910.910.850.890.89-5.50%88,473
Jul 8, 20240.980.980.890.940.940.77%17,016
Jul 5, 20240.910.960.840.940.944.17%117,706
Jul 3, 20240.880.920.870.900.902.18%14,250
Jul 2, 20240.920.920.830.880.88-8.25%152,653
Jul 1, 20240.981.010.940.960.96-8.57%309,560
Jun 28, 20241.141.191.001.051.05-8.70%2,801,677
Jun 27, 20241.091.300.981.151.1510.05%459,178
Jun 26, 20240.961.060.931.051.058.41%93,255
Jun 25, 20240.891.000.870.960.9611.11%69,916
Jun 24, 20240.830.910.830.870.874.52%18,127
Jun 21, 20240.850.920.810.830.83-4.51%30,367
Jun 20, 20240.920.920.850.870.87-2.34%8,080
Jun 18, 20240.890.900.860.890.890.56%3,870
Jun 17, 20240.890.920.850.890.89-3.80%20,035
Jun 14, 20240.880.920.870.920.922.22%20,253
Jun 13, 20240.970.970.880.900.90-2.00%19,741
Jun 12, 20240.930.960.920.920.92-5.32%26,878
Jun 11, 20240.970.970.920.970.97-0.16%10,312
Jun 10, 20241.031.030.930.970.970.16%18,151
Jun 7, 20240.961.040.940.970.97-1.02%14,859
Jun 6, 20241.001.050.950.980.98-2.97%41,832
Jun 5, 20241.051.050.971.011.01-0.98%42,214
Jun 4, 20241.041.100.971.021.02-4.67%52,649
Jun 3, 20240.971.070.951.071.077.54%39,159
May 31, 20241.031.140.961.001.00-7.87%94,279
May 30, 20241.011.190.951.081.0814.87%195,563
May 29, 20240.981.000.930.940.94-6.91%20,540
May 28, 20240.951.020.911.011.016.32%70,806
May 24, 20240.980.980.910.950.952.15%4,487
May 23, 20240.990.990.930.930.93-2.11%10,854
May 22, 20240.970.970.930.950.953.23%7,203
May 21, 20240.991.020.920.920.92-1.04%61,393
May 20, 20240.980.980.880.930.931.59%11,307
May 17, 20240.921.000.880.920.920.62%21,538
May 16, 20240.890.920.850.910.910.44%13,029
May 15, 20240.870.920.870.910.91-1.68%19,660
May 14, 20240.980.980.880.920.920.14%20,680
May 13, 20241.041.040.900.920.92-15.29%21,974
May 10, 20240.871.090.871.091.0924.68%101,973
May 9, 20240.920.920.850.870.87-1.03%13,473
May 8, 20240.830.910.830.880.885.46%19,348
May 7, 20240.860.920.830.830.83-4.69%9,824
May 6, 20240.900.900.870.880.882.48%11,902
May 3, 20240.950.950.830.850.85-2.91%13,517