SAIHEAT Limited (SAIH)
NASDAQ: SAIH · Real-Time Price · USD
9.06
-1.19 (-11.61%)
Oct 16, 2025, 12:02 PM EDT - Market open
SAIHEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 10.08 | 10.08 | 9.10 | 9.20 | - | -10.24% | 3,383 |
| Oct 15, 2025 | 10.90 | 11.15 | 10.25 | 10.25 | 10.25 | -6.14% | 16,712 |
| Oct 14, 2025 | 9.16 | 11.30 | 9.16 | 10.92 | 10.92 | 16.05% | 34,078 |
| Oct 13, 2025 | 8.97 | 9.91 | 8.96 | 9.41 | 9.41 | 2.06% | 15,626 |
| Oct 10, 2025 | 10.01 | 10.43 | 9.22 | 9.22 | 9.22 | -9.34% | 25,534 |
| Oct 9, 2025 | 11.25 | 11.25 | 10.13 | 10.17 | 10.17 | -2.31% | 34,499 |
| Oct 8, 2025 | 10.50 | 11.26 | 10.20 | 10.41 | 10.41 | -1.89% | 19,653 |
| Oct 7, 2025 | 10.50 | 10.70 | 9.91 | 10.61 | 10.61 | -1.03% | 10,295 |
| Oct 6, 2025 | 10.49 | 10.99 | 10.16 | 10.72 | 10.72 | 3.73% | 49,823 |
| Oct 3, 2025 | 9.60 | 10.34 | 9.56 | 10.34 | 10.34 | 3.86% | 9,245 |
| Oct 2, 2025 | 9.49 | 10.43 | 9.49 | 9.95 | 9.95 | 7.00% | 20,301 |
| Oct 1, 2025 | 9.40 | 9.60 | 9.25 | 9.30 | 9.30 | -0.85% | 3,064 |
| Sep 30, 2025 | 9.87 | 10.38 | 9.36 | 9.38 | 9.38 | -6.20% | 9,210 |
| Sep 29, 2025 | 9.84 | 10.79 | 9.41 | 10.00 | 10.00 | -1.19% | 22,245 |
| Sep 26, 2025 | 9.23 | 10.34 | 9.23 | 10.12 | 10.12 | 9.64% | 17,209 |
| Sep 25, 2025 | 9.56 | 9.61 | 8.50 | 9.23 | 9.23 | -7.33% | 11,969 |
| Sep 24, 2025 | 9.65 | 10.19 | 9.64 | 9.96 | 9.96 | -0.15% | 10,548 |
| Sep 23, 2025 | 9.66 | 10.00 | 9.29 | 9.98 | 9.98 | -2.97% | 12,026 |
| Sep 22, 2025 | 9.76 | 11.00 | 9.34 | 10.28 | 10.28 | -4.78% | 29,306 |
| Sep 19, 2025 | 7.97 | 11.00 | 7.97 | 10.80 | 10.80 | 31.40% | 118,019 |
| Sep 18, 2025 | 7.44 | 8.61 | 7.41 | 8.22 | 8.22 | 6.70% | 22,469 |
| Sep 17, 2025 | 7.30 | 7.70 | 7.30 | 7.70 | 7.70 | -0.39% | 10,275 |
| Sep 16, 2025 | 7.70 | 7.99 | 7.50 | 7.73 | 7.73 | 2.93% | 3,877 |
| Sep 15, 2025 | 7.52 | 7.86 | 7.00 | 7.51 | 7.51 | -5.53% | 12,902 |
| Sep 12, 2025 | 7.75 | 8.26 | 6.93 | 7.95 | 7.95 | 1.27% | 29,237 |
| Sep 11, 2025 | 9.27 | 9.42 | 7.52 | 7.85 | 7.85 | -17.28% | 28,238 |
| Sep 10, 2025 | 8.51 | 10.27 | 8.10 | 9.49 | 9.49 | 11.65% | 115,086 |
| Sep 9, 2025 | 5.99 | 8.75 | 5.90 | 8.50 | 8.50 | 50.44% | 169,356 |
| Sep 8, 2025 | 6.04 | 6.04 | 5.65 | 5.65 | 5.65 | -8.13% | 4,740 |
| Sep 5, 2025 | 6.45 | 6.45 | 6.05 | 6.15 | 6.15 | -0.16% | 15,021 |
| Sep 4, 2025 | 6.30 | 6.36 | 6.16 | 6.16 | 6.16 | -9.81% | 7,399 |
| Sep 3, 2025 | 6.73 | 6.83 | 6.56 | 6.83 | 6.83 | -0.29% | 1,616 |
| Sep 2, 2025 | 6.39 | 7.30 | 6.39 | 6.85 | 6.85 | 0.87% | 7,766 |
| Aug 29, 2025 | 7.02 | 7.09 | 6.60 | 6.79 | 6.79 | 0.01% | 8,752 |
| Aug 28, 2025 | 6.07 | 7.15 | 6.00 | 6.79 | 6.79 | 10.50% | 28,169 |
| Aug 27, 2025 | 6.50 | 6.60 | 5.82 | 6.15 | 6.15 | -8.15% | 36,102 |
| Aug 26, 2025 | 6.76 | 7.14 | 6.61 | 6.69 | 6.69 | -8.48% | 7,586 |
| Aug 25, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.14% | 541 |
| Aug 22, 2025 | 7.25 | 7.65 | 7.01 | 7.30 | 7.30 | 4.14% | 7,545 |
| Aug 21, 2025 | 7.33 | 7.33 | 6.99 | 7.01 | 7.01 | 6.05% | 8,756 |
| Aug 20, 2025 | 6.50 | 6.70 | 6.50 | 6.61 | 6.61 | 3.28% | 4,091 |
| Aug 19, 2025 | 7.28 | 7.33 | 6.33 | 6.40 | 6.40 | -12.45% | 30,364 |
| Aug 18, 2025 | 7.32 | 7.94 | 7.15 | 7.31 | 7.31 | -2.27% | 10,474 |
| Aug 15, 2025 | 7.66 | 7.66 | 7.48 | 7.48 | 7.48 | -2.22% | 1,870 |
| Aug 14, 2025 | 7.52 | 7.97 | 7.52 | 7.65 | 7.65 | -0.46% | 6,611 |
| Aug 13, 2025 | 7.70 | 7.70 | 7.53 | 7.69 | 7.69 | 1.49% | 10,227 |
| Aug 12, 2025 | 7.39 | 7.75 | 7.26 | 7.57 | 7.57 | 2.28% | 10,357 |
| Aug 11, 2025 | 7.09 | 7.41 | 7.09 | 7.40 | 7.40 | 4.41% | 8,398 |
| Aug 8, 2025 | 7.05 | 7.30 | 7.03 | 7.09 | 7.09 | 0.85% | 11,343 |
| Aug 7, 2025 | 7.71 | 8.35 | 6.88 | 7.03 | 7.03 | -5.24% | 19,566 |