SAIHEAT Limited (SAIH)
NASDAQ: SAIH · Real-Time Price · USD
11.27
+0.22 (1.99%)
May 1, 2026, 10:40 AM EDT - Market open
SAIHEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 10.79 | 11.05 | 10.79 | 11.05 | 11.05 | 2.08% | 550 |
| Apr 29, 2026 | 11.00 | 11.00 | 10.83 | 10.83 | 10.83 | -1.77% | 1,465 |
| Apr 28, 2026 | 10.60 | 11.02 | 10.46 | 11.02 | 11.02 | 3.86% | 1,849 |
| Apr 27, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -1.30% | 1,495 |
| Apr 23, 2026 | 10.78 | 11.00 | 10.75 | 10.75 | 10.75 | -0.23% | 4,925 |
| Apr 22, 2026 | 10.55 | 10.78 | 10.55 | 10.78 | 10.78 | 2.13% | 5,171 |
| Apr 21, 2026 | 10.65 | 10.67 | 10.55 | 10.55 | 10.55 | - | 2,424 |
| Apr 20, 2026 | 10.59 | 10.59 | 10.55 | 10.55 | 10.55 | - | 2,472 |
| Apr 17, 2026 | 10.57 | 10.67 | 10.55 | 10.55 | 10.55 | 0.76% | 875 |
| Apr 15, 2026 | 10.05 | 10.49 | 10.05 | 10.47 | 10.47 | 2.85% | 913 |
| Apr 14, 2026 | 10.10 | 10.20 | 10.02 | 10.18 | 10.18 | 0.69% | 4,549 |
| Apr 13, 2026 | 10.02 | 10.57 | 9.69 | 10.11 | 10.11 | -3.71% | 4,533 |
| Apr 10, 2026 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 8.02% | 3,194 |
| Apr 9, 2026 | 9.50 | 9.78 | 9.01 | 9.72 | 9.72 | 2.32% | 3,758 |
| Apr 8, 2026 | 9.09 | 10.43 | 8.97 | 9.50 | 9.50 | 9.20% | 8,095 |
| Apr 7, 2026 | 9.01 | 9.01 | 8.19 | 8.70 | 8.70 | -1.02% | 11,454 |
| Apr 6, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - | 1,173 |
| Apr 2, 2026 | 8.45 | 9.45 | 8.11 | 8.79 | 8.79 | 3.41% | 2,946 |
| Apr 1, 2026 | 8.53 | 9.24 | 7.68 | 8.50 | 8.50 | -2.86% | 6,687 |
| Mar 31, 2026 | 7.81 | 9.07 | 7.81 | 8.75 | 8.75 | 12.18% | 9,110 |
| Mar 30, 2026 | 7.29 | 9.07 | 7.25 | 7.80 | 7.80 | 11.27% | 11,448 |
| Mar 27, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -15.95% | 349 |
| Mar 26, 2026 | 8.25 | 8.35 | 8.25 | 8.34 | 8.34 | 1.09% | 12,675 |
| Mar 25, 2026 | 8.25 | 8.29 | 8.25 | 8.25 | 8.25 | - | 3,274 |
| Mar 24, 2026 | 8.05 | 8.25 | 8.05 | 8.25 | 8.25 | - | 3,132 |
| Mar 23, 2026 | 7.95 | 8.30 | 7.95 | 8.25 | 8.25 | 5.63% | 4,964 |
| Mar 20, 2026 | 7.83 | 7.83 | 7.81 | 7.81 | 7.81 | -3.58% | 1,442 |
| Mar 19, 2026 | 7.49 | 8.10 | 7.27 | 8.10 | 8.10 | 3.58% | 1,609 |
| Mar 18, 2026 | 7.83 | 7.83 | 7.82 | 7.82 | 7.82 | 3.17% | 1,781 |
| Mar 17, 2026 | 8.01 | 8.37 | 7.58 | 7.58 | 7.58 | -9.44% | 3,377 |
| Mar 16, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 1.45% | 555 |
| Mar 13, 2026 | 9.00 | 9.00 | 8.25 | 8.25 | 8.25 | 5.77% | 1,691 |
| Mar 12, 2026 | 7.82 | 7.82 | 7.80 | 7.80 | 7.80 | - | 1,097 |
| Mar 11, 2026 | 7.83 | 7.85 | 7.80 | 7.80 | 7.80 | -4.99% | 746 |
| Mar 10, 2026 | 7.51 | 8.23 | 7.51 | 8.21 | 8.21 | 9.76% | 2,759 |
| Mar 9, 2026 | 7.52 | 7.52 | 7.15 | 7.48 | 7.48 | -0.20% | 640 |
| Mar 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 5.71% | 905 |
| Mar 4, 2026 | 7.09 | 7.50 | 7.09 | 7.09 | 7.09 | 7.10% | 3,360 |
| Mar 2, 2026 | 6.58 | 6.62 | 6.58 | 6.62 | 6.62 | 0.46% | 1,404 |
| Feb 27, 2026 | 6.11 | 6.59 | 6.11 | 6.59 | 6.59 | -1.64% | 741 |
| Feb 26, 2026 | 6.38 | 6.70 | 6.35 | 6.70 | 6.70 | 4.85% | 1,350 |
| Feb 24, 2026 | 6.37 | 6.39 | 6.37 | 6.39 | 6.39 | 4.07% | 536 |
| Feb 23, 2026 | 6.62 | 6.70 | 6.14 | 6.14 | 6.14 | 0.66% | 2,218 |
| Feb 20, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -12.36% | 214 |
| Feb 19, 2026 | 6.72 | 6.96 | 6.72 | 6.96 | 6.96 | -4.49% | 918 |
| Feb 18, 2026 | 6.83 | 7.29 | 6.83 | 7.29 | 7.29 | 14.22% | 1,197 |
| Feb 17, 2026 | 6.03 | 6.45 | 6.03 | 6.38 | 6.38 | -1.31% | 3,460 |
| Feb 13, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -7.77% | 230 |
| Feb 12, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 1.45% | 269 |
| Feb 11, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 3.99% | 220 |