SAIHEAT Limited (SAIH)
NASDAQ: SAIH · Real-Time Price · USD
0.00
0.00 (0.00%)
May 21, 2026, 4:00 PM EDT - Market closed
SAIHEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 11.33 | 11.72 | 11.19 | 11.72 | 11.72 | 1.82% | 2,828 |
| May 18, 2026 | 11.74 | 12.00 | 11.19 | 11.51 | 11.51 | -1.96% | 3,087 |
| May 15, 2026 | 11.29 | 11.74 | 11.29 | 11.74 | 11.74 | -0.09% | 1,000 |
| May 14, 2026 | 11.76 | 12.03 | 11.75 | 11.75 | 11.75 | -2.08% | 3,829 |
| May 13, 2026 | 11.69 | 12.30 | 11.20 | 12.00 | 12.00 | 4.35% | 4,992 |
| May 12, 2026 | 11.64 | 11.70 | 11.00 | 11.50 | 11.50 | -3.36% | 3,449 |
| May 11, 2026 | 11.30 | 11.90 | 11.15 | 11.90 | 11.90 | 5.31% | 8,353 |
| May 8, 2026 | 10.74 | 11.30 | 10.74 | 11.30 | 11.30 | 1.35% | 955 |
| May 7, 2026 | 11.05 | 11.15 | 11.05 | 11.15 | 11.15 | 0.09% | 1,462 |
| May 6, 2026 | 11.37 | 11.42 | 10.84 | 11.14 | 11.14 | 0.36% | 828 |
| May 5, 2026 | 10.86 | 11.10 | 10.86 | 11.10 | 11.10 | 2.30% | 1,139 |
| May 4, 2026 | 11.00 | 11.00 | 10.83 | 10.85 | 10.85 | -1.81% | 2,108 |
| 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% | 1,850 |
| 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 | - | 2,474 |
| 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% | 4,550 |
| 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% | 8,120 |
| 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% | 3,020 |
| 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% | 11,449 |
| 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% | 1,836 |
| 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 |