SAIHEAT Limited (SAIH)
NASDAQ: SAIH · Real-Time Price · USD
25.27
-2.04 (-7.45%)
At close: Oct 30, 2026, 4:00 PM EDT
25.22
-0.05 (-0.18%)
After-hours: Oct 30, 2026, 7:30 PM EDT
SAIHEAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 24.50 | 27.00 | 24.50 | 25.27 | 25.27 | -7.45% | 31,958 |
| Oct 29, 2026 | 27.38 | 28.00 | 26.76 | 27.30 | 27.30 | -8.63% | 33,984 |
| Oct 28, 2026 | 27.74 | 29.88 | 27.55 | 29.88 | 29.88 | 7.71% | 11,580 |
| Oct 27, 2026 | 29.39 | 29.39 | 27.01 | 27.74 | 27.74 | -5.74% | 18,948 |
| Oct 26, 2026 | 29.00 | 29.63 | 26.00 | 29.43 | 29.43 | 0.38% | 14,742 |
| Oct 23, 2026 | 24.05 | 29.32 | 24.05 | 29.32 | 29.32 | 21.81% | 18,067 |
| Oct 22, 2026 | 27.30 | 27.30 | 22.06 | 24.07 | 24.07 | -14.65% | 31,880 |
| Oct 21, 2026 | 28.10 | 30.32 | 27.50 | 28.20 | 28.20 | -0.74% | 25,913 |
| Oct 20, 2026 | 29.94 | 29.94 | 28.00 | 28.41 | 28.41 | -6.30% | 14,719 |
| Oct 19, 2026 | 27.00 | 30.53 | 26.83 | 30.32 | 30.32 | 9.06% | 20,024 |
| Oct 16, 2026 | 27.00 | 28.93 | 26.80 | 27.80 | 27.80 | -0.75% | 25,730 |
| Oct 15, 2026 | 25.45 | 28.86 | 25.45 | 28.01 | 28.01 | 10.06% | 26,282 |
| Oct 14, 2026 | 26.40 | 26.87 | 25.45 | 25.45 | 25.45 | -0.62% | 10,997 |
| Oct 13, 2026 | 24.50 | 26.09 | 24.50 | 25.61 | 25.61 | 1.23% | 11,687 |
| Oct 12, 2026 | 25.66 | 25.70 | 25.00 | 25.30 | 25.30 | -1.22% | 3,306 |
| 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 |