SAIHEAT Limited (SAIHW)
NASDAQ: SAIHW · Real-Time Price · USD · Warrants
0.0265
-0.0037 (-12.25%)
Feb 19, 2026, 4:00 PM EST - Market closed
SAIHEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.25% | 11,171 |
| Feb 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.33% | 200 |
| Feb 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.64% | 200 |
| Feb 9, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.74% | 6,035 |
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.97% | 343 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.44% | 108,406 |
| Feb 3, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.64% | 17,539 |
| Jan 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.79% | 200 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 755 |
| Jan 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -29.74% | 21,003 |
| Dec 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -14.60% | 398 |
| Dec 29, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -16.67% | 16,500 |
| Dec 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.17% | 700 |
| Dec 17, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -17.71% | 2,100 |
| Dec 16, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 40.00% | 1,372 |
| Dec 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -26.47% | 1,645 |
| Dec 12, 2025 | 0.06 | 0.07 | 0.02 | 0.07 | 0.07 | -32.00% | 604,145 |
| Dec 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,000 |
| Dec 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 30.55% | 1,029 |
| Dec 9, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -3.28% | 3,000 |
| Dec 5, 2025 | 0.10 | 0.10 | 0.06 | 0.08 | 0.08 | -22.81% | 113,117 |
| Dec 4, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.10% | 1,900 |
| 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 |