SAIHEAT Limited (SAIH)
NASDAQ: SAIH · Real-Time Price · USD
7.19
-0.37 (-4.89%)
May 9, 2025, 4:00 PM - Market closed
SAIHEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 7.29 | 7.66 | 7.29 | 7.56 | 7.56 | 4.54% | 3,766 |
| May 7, 2025 | 7.41 | 7.60 | 7.18 | 7.23 | 7.23 | -8.46% | 3,882 |
| May 6, 2025 | 6.22 | 8.00 | 6.22 | 7.90 | 7.90 | 26.81% | 43,291 |
| May 5, 2025 | 5.67 | 6.51 | 5.67 | 6.23 | 6.23 | 2.81% | 7,300 |
| May 2, 2025 | 6.35 | 6.68 | 5.67 | 6.06 | 6.06 | -4.72% | 21,272 |
| May 1, 2025 | 6.33 | 8.00 | 6.33 | 6.36 | 6.36 | 0.41% | 100,779 |
| Apr 30, 2025 | 7.41 | 8.17 | 5.98 | 6.33 | 6.33 | -16.88% | 33,769 |
| Apr 29, 2025 | 7.00 | 10.77 | 7.00 | 7.62 | 7.62 | 2.01% | 264,848 |
| Apr 28, 2025 | 7.49 | 7.80 | 6.50 | 7.47 | 7.47 | 8.26% | 98,584 |
| Apr 25, 2025 | 5.56 | 7.50 | 5.56 | 6.90 | 6.90 | 27.78% | 149,520 |
| Apr 24, 2025 | 5.00 | 6.06 | 5.00 | 5.40 | 5.40 | 11.57% | 37,274 |
| Apr 23, 2025 | 4.40 | 5.32 | 4.30 | 4.84 | 4.84 | 10.00% | 41,713 |
| Apr 22, 2025 | 4.19 | 4.50 | 3.90 | 4.40 | 4.40 | 7.32% | 22,429 |
| Apr 21, 2025 | 3.66 | 4.40 | 3.42 | 4.10 | 4.10 | 8.75% | 49,256 |
| Apr 17, 2025 | 3.75 | 4.14 | 3.75 | 3.77 | 3.77 | -5.75% | 13,729 |
| Apr 16, 2025 | 3.78 | 4.90 | 3.38 | 4.00 | 4.00 | 9.29% | 200,219 |
| Apr 15, 2025 | 4.05 | 4.52 | 3.66 | 3.66 | 3.66 | -14.88% | 62,697 |
| Apr 14, 2025 | 3.96 | 4.43 | 3.96 | 4.30 | 4.30 | 6.70% | 50,962 |
| Apr 11, 2025 | 4.02 | 4.42 | 4.02 | 4.03 | 4.03 | - | 42,845 |
| Apr 10, 2025 | 4.43 | 4.69 | 4.02 | 4.03 | 4.03 | -9.03% | 47,536 |
| Apr 9, 2025 | 3.52 | 4.74 | 3.41 | 4.43 | 4.43 | 24.79% | 132,630 |
| Apr 8, 2025 | 3.59 | 3.94 | 3.34 | 3.55 | 3.55 | 3.80% | 91,049 |
| Apr 7, 2025 | 3.96 | 4.20 | 3.00 | 3.42 | 3.42 | -14.50% | 76,290 |
| Apr 4, 2025 | 3.86 | 4.00 | 3.85 | 4.00 | 4.00 | 2.30% | 7,313 |
| Apr 3, 2025 | 4.30 | 4.68 | 3.90 | 3.91 | 3.91 | -14.07% | 17,557 |
| Apr 2, 2025 | 4.23 | 4.75 | 4.05 | 4.55 | 4.55 | 5.81% | 17,172 |
| Apr 1, 2025 | 4.22 | 4.47 | 3.66 | 4.30 | 4.30 | -0.23% | 10,857 |
| Mar 31, 2025 | 3.78 | 4.53 | 3.78 | 4.31 | 4.31 | 11.37% | 46,389 |
| Mar 28, 2025 | 5.29 | 5.29 | 3.07 | 3.87 | 3.87 | -32.34% | 84,413 |
| Mar 27, 2025 | 7.86 | 8.30 | 5.27 | 5.72 | 5.72 | -33.40% | 53,499 |
| Mar 26, 2025 | 9.38 | 9.38 | 8.59 | 8.59 | 8.59 | -4.67% | 12,361 |
| Mar 25, 2025 | 7.58 | 9.70 | 7.49 | 9.01 | 9.01 | 21.76% | 23,669 |
| Mar 24, 2025 | 5.86 | 7.54 | 5.86 | 7.40 | 7.40 | 31.44% | 11,380 |
| Mar 21, 2025 | 5.65 | 5.89 | 5.40 | 5.63 | 5.63 | -3.92% | 10,651 |
| Mar 20, 2025 | 5.90 | 5.90 | 5.40 | 5.86 | 5.86 | 1.21% | 3,865 |
| Mar 19, 2025 | 5.59 | 5.91 | 5.57 | 5.79 | 5.79 | 2.48% | 3,974 |
| Mar 18, 2025 | 6.00 | 6.00 | 5.60 | 5.65 | 5.65 | -4.40% | 5,063 |
| Mar 17, 2025 | 5.55 | 6.60 | 5.30 | 5.91 | 5.91 | 1.39% | 23,023 |
| Mar 14, 2025 | 6.30 | 6.70 | 5.70 | 5.83 | 5.83 | -13.66% | 12,202 |
| Mar 13, 2025 | 6.60 | 8.25 | 6.60 | 6.75 | 6.75 | -5.42% | 9,047 |
| Mar 12, 2025 | 6.90 | 7.20 | 6.30 | 7.14 | 7.14 | -0.87% | 7,576 |
| Mar 11, 2025 | 7.43 | 7.88 | 6.67 | 7.20 | 7.20 | 6.21% | 2,604 |
| Mar 10, 2025 | 8.10 | 8.10 | 6.77 | 6.78 | 6.78 | -6.03% | 2,462 |
| Mar 7, 2025 | 8.20 | 8.82 | 6.77 | 7.22 | 7.22 | -5.28% | 2,923 |
| Mar 6, 2025 | 7.95 | 8.51 | 7.50 | 7.62 | 7.62 | -4.20% | 6,576 |
| Mar 5, 2025 | 8.56 | 8.98 | 7.80 | 7.95 | 7.95 | -2.30% | 3,415 |
| Mar 4, 2025 | 8.25 | 8.43 | 7.80 | 8.14 | 8.14 | -4.82% | 3,659 |
| Mar 3, 2025 | 9.15 | 9.60 | 8.29 | 8.55 | 8.55 | -2.87% | 3,372 |
| Feb 28, 2025 | 8.81 | 9.15 | 8.70 | 8.80 | 8.80 | -2.19% | 2,074 |
| Feb 27, 2025 | 11.10 | 11.10 | 8.55 | 9.00 | 9.00 | -8.27% | 6,472 |