SAIHEAT Limited (SAIH)
NASDAQ: SAIH · Real-Time Price · USD
9.32
-0.64 (-6.47%)
Sep 25, 2025, 4:00 PM EDT - Market closed
SAIHEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 9.65 | 10.19 | 9.64 | 9.96 | 9.96 | -0.15% | 10,545 |
| 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 |
| Aug 6, 2025 | 7.50 | 8.28 | 7.41 | 7.42 | 7.42 | -3.77% | 7,396 |
| Aug 5, 2025 | 7.75 | 9.12 | 7.49 | 7.71 | 7.71 | -3.50% | 66,292 |
| Aug 4, 2025 | 7.13 | 8.40 | 7.13 | 7.99 | 7.99 | 6.53% | 31,855 |
| Aug 1, 2025 | 7.31 | 7.53 | 7.02 | 7.50 | 7.50 | -3.72% | 24,455 |
| Jul 31, 2025 | 8.13 | 8.55 | 7.35 | 7.79 | 7.79 | -4.00% | 66,996 |
| Jul 30, 2025 | 8.08 | 8.50 | 8.01 | 8.12 | 8.12 | -2.70% | 17,627 |
| Jul 29, 2025 | 9.15 | 9.58 | 8.34 | 8.34 | 8.34 | -11.59% | 27,126 |
| Jul 28, 2025 | 10.00 | 10.37 | 9.06 | 9.43 | 9.43 | -12.17% | 46,617 |
| Jul 25, 2025 | 11.53 | 12.50 | 10.25 | 10.74 | 10.74 | -10.50% | 46,491 |
| Jul 24, 2025 | 9.42 | 12.40 | 9.05 | 12.00 | 12.00 | 23.58% | 76,613 |
| Jul 23, 2025 | 10.70 | 10.99 | 9.65 | 9.71 | 9.71 | -8.83% | 22,332 |
| Jul 22, 2025 | 12.30 | 12.30 | 10.10 | 10.65 | 10.65 | -7.59% | 24,630 |
| Jul 21, 2025 | 11.82 | 13.00 | 11.02 | 11.53 | 11.53 | -1.67% | 42,849 |
| Jul 18, 2025 | 13.88 | 15.41 | 11.72 | 11.72 | 11.72 | -20.10% | 76,579 |
| Jul 17, 2025 | 10.46 | 14.76 | 10.46 | 14.67 | 14.67 | 40.25% | 192,168 |
| Jul 16, 2025 | 11.56 | 12.00 | 9.77 | 10.46 | 10.46 | -9.83% | 68,258 |