SAIHEAT Limited (SAIH)
NASDAQ: SAIH · Real-Time Price · USD
25.61
+0.16 (0.63%)
At close: Oct 9, 2026, 4:00 PM EDT
26.36
+0.75 (2.93%)
After-hours: Oct 9, 2026, 7:30 PM EDT
SAIHEAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 25.71 | 27.00 | 25.43 | 25.61 | 25.61 | 0.63% | 20,900 |
| Oct 8, 2026 | 25.22 | 25.78 | 24.42 | 25.45 | 25.45 | 2.21% | 23,027 |
| Oct 7, 2026 | 24.81 | 25.00 | 24.34 | 24.90 | 24.90 | 2.26% | 12,530 |
| Oct 6, 2026 | 26.47 | 26.47 | 23.79 | 24.35 | 24.35 | -8.94% | 10,937 |
| Oct 5, 2026 | 25.01 | 27.61 | 25.01 | 26.74 | 26.74 | 8.22% | 19,341 |
| Oct 2, 2026 | 28.21 | 28.21 | 23.25 | 24.71 | 24.71 | -13.27% | 51,193 |
| Oct 1, 2026 | 28.52 | 28.78 | 28.00 | 28.49 | 28.49 | -0.11% | 6,468 |
| Sep 30, 2026 | 30.82 | 30.82 | 27.73 | 28.52 | 28.52 | -7.46% | 8,921 |
| Sep 29, 2026 | 31.71 | 31.99 | 29.38 | 30.82 | 30.82 | -2.78% | 15,604 |
| Sep 28, 2026 | 30.25 | 33.00 | 29.80 | 31.70 | 31.70 | 3.78% | 13,711 |
| Sep 25, 2026 | 30.30 | 32.50 | 30.30 | 30.55 | 30.55 | 1.82% | 12,726 |
| Sep 24, 2026 | 29.35 | 30.30 | 28.52 | 30.00 | 30.00 | 0.87% | 18,427 |
| Sep 23, 2026 | 28.73 | 29.90 | 28.43 | 29.74 | 29.74 | 10.15% | 8,815 |
| Sep 22, 2026 | 27.02 | 27.02 | 26.75 | 27.00 | 27.00 | -0.07% | 5,231 |
| Sep 21, 2026 | 26.55 | 28.00 | 26.35 | 27.02 | 27.02 | 4.65% | 13,660 |
| Sep 18, 2026 | 25.79 | 26.53 | 25.72 | 25.82 | 25.82 | 0.35% | 9,928 |
| Sep 17, 2026 | 26.46 | 26.51 | 25.40 | 25.73 | 25.73 | -2.65% | 73,151 |
| Sep 16, 2026 | 24.26 | 28.01 | 24.07 | 26.43 | 26.43 | 9.85% | 29,096 |
| Sep 15, 2026 | 23.11 | 24.06 | 23.11 | 24.06 | 24.06 | 3.71% | 3,415 |
| Sep 14, 2026 | 23.74 | 24.80 | 23.20 | 23.20 | 23.20 | -1.69% | 4,609 |
| Sep 11, 2026 | 23.93 | 26.09 | 23.60 | 23.60 | 23.60 | -0.17% | 19,284 |
| Sep 10, 2026 | 25.06 | 26.00 | 23.01 | 23.64 | 23.64 | -3.39% | 14,818 |
| Sep 9, 2026 | 27.00 | 27.00 | 23.50 | 24.47 | 24.47 | -6.67% | 17,649 |
| Sep 8, 2026 | 26.20 | 26.97 | 25.87 | 26.22 | 26.22 | 1.08% | 7,488 |
| Sep 4, 2026 | 26.40 | 26.82 | 25.51 | 25.94 | 25.94 | 3.74% | 4,220 |
| Sep 3, 2026 | 25.76 | 26.56 | 24.95 | 25.01 | 25.01 | -1.56% | 24,202 |
| Sep 2, 2026 | 23.90 | 28.41 | 23.30 | 25.40 | 25.40 | 10.68% | 70,725 |
| Sep 1, 2026 | 23.31 | 23.59 | 22.95 | 22.95 | 22.95 | -2.34% | 6,393 |
| Aug 31, 2026 | 23.70 | 24.59 | 23.01 | 23.50 | 23.50 | -1.05% | 62,781 |
| Aug 28, 2026 | 24.00 | 24.24 | 23.75 | 23.75 | 23.75 | - | 1,835 |
| Aug 27, 2026 | 24.28 | 24.28 | 23.70 | 23.75 | 23.75 | 1.45% | 2,329 |
| Aug 26, 2026 | 23.22 | 24.18 | 23.22 | 23.41 | 23.41 | 0.43% | 2,813 |
| Aug 25, 2026 | 24.40 | 24.40 | 23.31 | 23.31 | 23.31 | -2.87% | 3,944 |
| Aug 24, 2026 | 24.40 | 24.40 | 23.15 | 24.00 | 24.00 | - | 8,686 |
| Aug 21, 2026 | 23.19 | 24.70 | 22.12 | 24.00 | 24.00 | 5.73% | 15,218 |
| Aug 20, 2026 | 21.50 | 23.00 | 21.13 | 22.70 | 22.70 | 2.53% | 11,192 |
| Aug 19, 2026 | 20.00 | 23.40 | 19.75 | 22.14 | 22.14 | 9.17% | 88,303 |
| Aug 18, 2026 | 19.75 | 21.23 | 19.70 | 20.28 | 20.28 | 2.19% | 7,503 |
| Aug 17, 2026 | 19.82 | 20.27 | 18.12 | 19.85 | 19.85 | -0.82% | 15,800 |
| Aug 14, 2026 | 20.63 | 22.28 | 19.53 | 20.01 | 20.01 | 2.56% | 31,648 |
| Aug 13, 2026 | 21.32 | 21.32 | 18.88 | 19.51 | 19.51 | -12.45% | 17,879 |
| Aug 12, 2026 | 23.00 | 23.00 | 22.09 | 22.29 | 22.28 | -1.31% | 2,496 |
| Aug 11, 2026 | 24.00 | 24.04 | 21.81 | 22.58 | 22.58 | 0.36% | 15,405 |
| Aug 10, 2026 | 22.00 | 23.40 | 21.76 | 22.50 | 22.50 | 8.07% | 22,836 |
| Aug 7, 2026 | 22.88 | 22.88 | 20.32 | 20.82 | 20.82 | -3.16% | 9,806 |
| Aug 6, 2026 | 22.08 | 23.00 | 21.50 | 21.50 | 21.50 | 2.38% | 14,748 |
| Aug 5, 2026 | 19.46 | 22.13 | 19.46 | 21.00 | 21.00 | 14.01% | 23,249 |
| Aug 4, 2026 | 18.80 | 19.06 | 18.42 | 18.42 | 18.42 | 0.66% | 2,863 |
| Aug 3, 2026 | 18.95 | 20.01 | 18.30 | 18.30 | 18.30 | 1.67% | 5,374 |
| Jul 31, 2026 | 19.46 | 19.46 | 18.00 | 18.00 | 18.00 | -1.85% | 3,585 |