SAIHEAT Limited (SAIH)
NASDAQ: SAIH · Real-Time Price · USD
6.30
+0.45 (7.69%)
At close: May 30, 2025, 4:00 PM
5.90
-0.40 (-6.35%)
After-hours: May 30, 2025, 7:41 PM EDT
SAIHEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 5.55 | 6.70 | 5.50 | 6.30 | 6.30 | 7.69% | 51,286 |
| May 29, 2025 | 6.41 | 6.93 | 5.78 | 5.85 | 5.85 | -7.22% | 26,925 |
| May 28, 2025 | 6.66 | 7.90 | 6.15 | 6.31 | 6.31 | -3.52% | 93,945 |
| May 27, 2025 | 6.04 | 6.79 | 5.43 | 6.54 | 6.54 | 11.18% | 77,634 |
| May 23, 2025 | 6.42 | 7.70 | 5.70 | 5.88 | 5.88 | 3.85% | 183,287 |
| May 22, 2025 | 6.20 | 6.20 | 5.36 | 5.66 | 5.66 | -1.91% | 20,627 |
| May 21, 2025 | 6.01 | 6.21 | 5.50 | 5.77 | 5.77 | -0.86% | 6,731 |
| May 20, 2025 | 6.50 | 6.50 | 5.51 | 5.82 | 5.82 | -4.28% | 74,831 |
| May 19, 2025 | 5.74 | 6.18 | 5.73 | 6.08 | 6.08 | 1.33% | 12,045 |
| May 16, 2025 | 5.51 | 6.51 | 5.51 | 6.00 | 6.00 | 4.53% | 19,460 |
| May 15, 2025 | 5.82 | 5.93 | 5.70 | 5.74 | 5.74 | -2.05% | 4,797 |
| May 14, 2025 | 6.10 | 6.26 | 5.34 | 5.86 | 5.86 | 3.41% | 28,663 |
| May 13, 2025 | 6.50 | 6.50 | 5.00 | 5.67 | 5.67 | -11.04% | 29,282 |
| May 12, 2025 | 7.21 | 7.62 | 6.31 | 6.37 | 6.37 | -11.71% | 70,672 |
| May 9, 2025 | 7.10 | 7.40 | 7.10 | 7.22 | 7.22 | -4.56% | 4,984 |
| 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 |