SAIHEAT Limited (SAIHW)
NASDAQ: SAIHW · Real-Time Price · USD · Warrants
0.1025
0.00 (0.00%)
Nov 26, 2025, 4:00 PM EST - Market closed
SAIHEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 500 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | - | 10,148 |
| Nov 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.38% | 919 |
| Nov 18, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -6.67% | 4,014 |
| Nov 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.93% | 461 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.02% | 549 |
| Nov 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.58% | 1,315 |
| Nov 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.75% | 1,100 |
| Nov 4, 2025 | 0.14 | 0.14 | 0.10 | 0.12 | 0.12 | -29.41% | 10,515 |
| Oct 21, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 2,151 |
| Oct 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.53% | 923 |
| Oct 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.50% | 985 |
| Oct 15, 2025 | 0.22 | 0.26 | 0.18 | 0.18 | 0.18 | -19.96% | 16,369 |
| Oct 14, 2025 | 0.25 | 0.25 | 0.17 | 0.23 | 0.23 | 9.44% | 22,032 |
| Oct 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -12.36% | 215 |
| Oct 3, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -12.23% | 2,950 |
| Sep 19, 2025 | 0.15 | 0.37 | 0.15 | 0.27 | 0.27 | 57.24% | 9,589 |
| Sep 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.06% | 100 |
| Sep 10, 2025 | 0.16 | 0.17 | 0.12 | 0.17 | 0.17 | -0.06% | 4,372 |
| Sep 9, 2025 | 0.09 | 0.17 | 0.09 | 0.17 | 0.17 | 97.44% | 15,908 |
| Sep 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 200 |
| Sep 5, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -21.44% | 400 |
| Aug 28, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 27.29% | 2,760 |
| Aug 27, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -30.00% | 7,712 |
| Aug 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.16% | 694 |
| Aug 25, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 26.36% | 1,600 |
| Aug 19, 2025 | 0.10 | 0.13 | 0.10 | 0.10 | 0.10 | -4.88% | 23,450 |
| Aug 18, 2025 | 0.14 | 0.14 | 0.10 | 0.10 | 0.10 | -26.15% | 5,862 |
| Aug 13, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -0.72% | 1,700 |
| Aug 11, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -0.14% | 400 |
| Aug 7, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 0.29% | 925 |
| Aug 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.93% | 1,050 |
| Aug 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.40% | 130 |
| Jul 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 15.49% | 208 |
| Jul 29, 2025 | 0.20 | 0.20 | 0.12 | 0.13 | 0.13 | -61.52% | 32,287 |
| Jul 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 80.65% | 2,692 |
| Jul 25, 2025 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -25.35% | 1,663 |
| Jul 24, 2025 | 0.19 | 0.34 | 0.14 | 0.25 | 0.25 | 76.35% | 28,533 |
| Jul 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.79% | 2,516 |
| Jul 22, 2025 | 0.23 | 0.23 | 0.12 | 0.14 | 0.14 | -39.42% | 23,574 |
| Jul 21, 2025 | 0.24 | 0.27 | 0.23 | 0.23 | 0.23 | - | 6,728 |
| Jul 18, 2025 | 0.27 | 0.41 | 0.22 | 0.23 | 0.23 | -17.67% | 32,947 |
| Jul 17, 2025 | 0.20 | 0.33 | 0.17 | 0.28 | 0.28 | 22.04% | 55,168 |
| Jul 16, 2025 | 0.14 | 0.32 | 0.14 | 0.23 | 0.23 | -17.36% | 44,685 |
| Jul 15, 2025 | 0.19 | 0.45 | 0.18 | 0.28 | 0.28 | 14.29% | 56,276 |
| Jul 14, 2025 | 0.15 | 0.24 | 0.12 | 0.24 | 0.24 | 62.44% | 36,782 |
| Jul 11, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 1,738 |
| Jul 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.04% | 1,733 |
| Jul 7, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 4.73% | 13,117 |
| Jul 3, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -11.10% | 17,061 |