5 DAY PERFORMANCE
+1,691.64%
1 MONTH PERFORMANCE
+1,039.24%
3 MONTH PERFORMANCE
+367.94%
6 MONTH PERFORMANCE
-8.16%
YEAR-TO-DATE PERFORMANCE
-1.10%
1 YEAR PERFORMANCE
+0.00%
Baosheng Media Group Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.17 | $0.16 (-8.01%) | $0.18 | $0.16 | 127.26 K | |
| 11/04/2026 | $0.17 | $0.17 (-0.53%) | $0.18 | $0.17 | 140.34 K | $838.65 K |
| 11/03/2026 | $0.17 | $0.17 (1.27%) | $0.17 | $0.16 | 99.94 K | $823.88 K |
| 11/02/2026 | $0.15 | $0.16 (9.59%) | $0.17 | $0.15 | 174.40 K | $810.58 K |
| 10/30/2026 | $0.16 | $0.15 (-7.2%) | $0.16 | $0.15 | 246.90 K | $742.13 K |
| 10/29/2026 | $0.17 | $0.16 (-1.03%) | $0.17 | $0.16 | 133.53 K | $805.16 K |
| 10/28/2026 | $0.17 | $0.17 (0%) | $0.17 | $0.16 | 58.12 K | $812.55 K |
| 10/27/2026 | $0.17 | $0.17 (-0.59%) | $0.18 | $0.17 | 73.67 K | $832.25 K |
| 10/26/2026 | $0.16 | $0.17 (8.19%) | $0.18 | $0.16 | 203.10 K | $858.35 K |
| 10/23/2026 | $0.17 | $0.17 (0.24%) | $0.17 | $0.17 | 157.39 K | $818.95 K |
| 10/22/2026 | $0.17 | $0.17 (-1.85%) | $0.18 | $0.16 | 220.20 K | $836.19 K |
| 10/21/2026 | $0.17 | $0.17 (0.12%) | $0.18 | $0.17 | 117.04 K | $855.89 K |
| 10/20/2026 | $0.18 | $0.17 (-0.74%) | $0.18 | $0.17 | 178.00 K | $857.86 K |
| 10/19/2026 | $0.18 | $0.18 (-1.02%) | $0.18 | $0.17 | 105.55 K | $862.78 K |
| 10/16/2026 | $0.19 | $0.18 (-2.63%) | $0.20 | $0.16 | 1.85 M | $277.90 K |
| 10/15/2026 | $0.19 | $0.19 (1.1%) | $0.21 | $0.19 | 336.75 K | $294.93 K |
| 10/14/2026 | $0.20 | $0.19 (-6.92%) | $0.21 | $0.18 | 348.05 K | $287.10 K |
| 10/13/2026 | $0.21 | $0.21 (0.48%) | $0.22 | $0.20 | 1.49 M | $320.09 K |
| 10/12/2026 | $0.24 | $0.21 (-11.04%) | $0.25 | $0.21 | 345.50 K | $326.39 K |
| 10/09/2026 | $0.24 | $0.25 (4.1%) | $0.26 | $0.23 | 260.01 K | $381.78 K |
| 10/08/2026 | $0.23 | $0.24 (4.71%) | $0.25 | $0.23 | 449.55 K | $375.49 K |
| 10/07/2026 | $0.23 | $0.24 (2.91%) | $0.24 | $0.23 | 110.00 K | $363.21 K |
| 10/06/2026 | $0.23 | $0.24 (3.71%) | $0.24 | $0.23 | 136.66 K | $369.20 K |
| 10/05/2026 | $0.23 | $0.24 (3.45%) | $0.24 | $0.22 | 194.12 K | $363.67 K |
| 10/02/2026 | $0.24 | $0.23 (-3.73%) | $0.24 | $0.23 | 189.30 K | $359.99 K |
| 10/01/2026 | $0.24 | $0.24 (-1.29%) | $0.25 | $0.23 | 224.03 K | $365.21 K |
| 09/30/2026 | $0.24 | $0.24 (-2.29%) | $0.25 | $0.23 | 232.50 K | $366.44 K |
| 09/29/2026 | $0.25 | $0.24 (-5.62%) | $0.26 | $0.23 | 253.12 K | $364.59 K |
| 09/28/2026 | $0.27 | $0.25 (-5.62%) | $0.27 | $0.25 | 226.70 K | $384.08 K |
| 09/25/2026 | $0.28 | $0.26 (-4.1%) | $0.29 | $0.25 | 466.36 K | $405.26 K |
| 09/24/2026 | $0.27 | $0.28 (2.28%) | $0.29 | $0.27 | 607.30 K | $426.74 K |
| 09/23/2026 | $0.28 | $0.27 (-4.34%) | $0.29 | $0.26 | 731.50 K | $409.55 K |
| 09/22/2026 | $0.27 | $0.28 (5.35%) | $0.28 | $0.26 | 304.30 K | $429.35 K |
| 09/21/2026 | $0.27 | $0.27 (0.67%) | $0.27 | $0.26 | 485.60 K | $417.07 K |
| 09/18/2026 | $0.28 | $0.27 (-3.3%) | $0.29 | $0.26 | 686.00 K | $414.31 K |
| 09/17/2026 | $0.29 | $0.29 (-0.03%) | $0.31 | $0.28 | 733.05 K | $438.86 K |
| 09/16/2026 | $0.28 | $0.29 (3.67%) | $0.30 | $0.28 | 2.13 M | $441.93 K |
| 09/15/2026 | $0.25 | $0.30 (20.72%) | $0.36 | $0.25 | 32.73 M | $464.95 K |
| 09/14/2026 | $0.29 | $0.26 (-9.38%) | $0.29 | $0.24 | 909.33 K | $403.26 K |
| 09/11/2026 | $0.32 | $0.30 (-5.28%) | $0.33 | $0.30 | 1.26 M | $462.19 K |
| 09/10/2026 | $0.31 | $0.31 (-2.02%) | $0.31 | $0.30 | 773.73 K | $469.71 K |
| 09/09/2026 | $0.31 | $0.34 (7.56%) | $0.34 | $0.31 | 1.21 M | $514.97 K |
| 09/08/2026 | $0.29 | $0.32 (12.53%) | $0.34 | $0.28 | 3.82 M | $497.33 K |
| 09/04/2026 | $0.35 | $0.33 (-5.53%) | $0.37 | $0.32 | 123.32 M | $500.40 K |
| 09/03/2026 | $0.29 | $0.28 (-1.58%) | $0.31 | $0.28 | 565.62 K | $430.73 K |
| 09/02/2026 | $0.32 | $0.28 (-10.67%) | $0.32 | $0.27 | 636.04 K | $433.03 K |
| 09/01/2026 | $0.34 | $0.31 (-7.94%) | $0.34 | $0.30 | 2.44 M | $480.29 K |
| 08/31/2026 | $0.34 | $0.35 (3.94%) | $0.36 | $0.32 | 1.08 M | $542.29 K |
| 08/28/2026 | $0.41 | $0.35 (-14.05%) | $0.41 | $0.33 | 2.03 M | $534.15 K |
| 08/27/2026 | $0.42 | $0.43 (2%) | $0.43 | $0.40 | 1.19 M | $657.53 K |
| 08/26/2026 | $0.43 | $0.44 (2.8%) | $0.45 | $0.40 | 2.32 M | $675.17 K |
| 08/25/2026 | $0.45 | $0.44 (-2.4%) | $0.45 | $0.42 | 4.93 M | $673.64 K |
| 08/24/2026 | $0.44 | $0.46 (4.72%) | $0.47 | $0.42 | 4.10 M | $712.16 K |
| 08/21/2026 | $0.47 | $0.48 (2.6%) | $0.48 | $0.43 | 1.81 M | $732.10 K |
| 08/20/2026 | $0.54 | $0.44 (-17.84%) | $0.54 | $0.43 | 20.46 M | $678.24 K |
| 08/19/2026 | $0.47 | $0.52 (11.68%) | $0.54 | $0.44 | 5.17 M | $799.47 K |
| 08/18/2026 | $0.49 | $0.48 (-1.04%) | $0.49 | $0.42 | 9.86 M | $741.16 K |
| 08/17/2026 | $0.46 | $0.48 (4.28%) | $0.49 | $0.40 | 8.82 M | $736.09 K |
| 08/14/2026 | $0.63 | $0.50 (-20.63%) | $0.64 | $0.42 | 3.77 M | $767.24 K |
| 08/13/2026 | $0.60 | $0.60 (-0.83%) | $0.64 | $0.58 | 4.55 M | $913.02 K |
| 08/12/2026 | $1.09 | $0.76 (-30.28%) | $1.22 | $0.63 | 68.02 M | $1.17 M |
| 08/11/2026 | $0.68 | $0.73 (6.75%) | $0.75 | $0.61 | 31.91 M | $1.12 M |
| 08/10/2026 | $0.60 | $0.71 (18.16%) | $0.88 | $0.53 | 7.65 M | $1.09 M |
| 08/07/2026 | $0.59 | $0.65 (10.39%) | $0.70 | $0.56 | 3.12 M | $999.41 K |
| 08/06/2026 | $0.56 | $0.60 (6.63%) | $0.60 | $0.52 | 256.82 K | $915.78 K |
| 08/05/2026 | $0.58 | $0.58 (-0.35%) | $0.58 | $0.54 | 305.60 K | $885.40 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
