5 DAY PERFORMANCE
+1.89%
1 MONTH PERFORMANCE
+5.88%
3 MONTH PERFORMANCE
+3.05%
6 MONTH PERFORMANCE
+1.50%
YEAR-TO-DATE PERFORMANCE
-1.10%
1 YEAR PERFORMANCE
+22.17%
Baosheng Media Group Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.90 | $2.95 (1.72%) | $2.95 | $2.88 | 1.89 K | $4.50 M |
| 05/05/2026 | $2.95 | $2.94 (-0.34%) | $2.95 | $2.94 | 1.30 K | $4.51 M |
| 05/04/2026 | $2.72 | $2.85 (4.78%) | $3.09 | $2.71 | 23.15 K | $4.37 M |
| 05/01/2026 | $2.64 | $2.65 (0.38%) | $2.71 | $2.59 | 2.47 K | $4.07 M |
| 04/30/2026 | $2.67 | $2.74 (2.62%) | $2.74 | $2.66 | 3.22 K | $4.20 M |
| 04/29/2026 | $2.70 | $2.70 (0%) | $2.70 | $2.70 | 2 | $4.14 M |
| 04/28/2026 | $2.64 | $2.71 (2.65%) | $2.73 | $2.64 | 2.00 K | $4.16 M |
| 04/27/2026 | $2.73 | $2.65 (-2.93%) | $2.78 | $2.65 | 8.54 K | $4.07 M |
| 04/24/2026 | $2.64 | $2.73 (3.41%) | $2.73 | $2.64 | 1.58 K | $4.19 M |
| 04/23/2026 | $2.56 | $2.59 (1.17%) | $2.75 | $2.53 | 25.30 K | $3.97 M |
| 04/22/2026 | $2.57 | $2.58 (0.39%) | $2.66 | $2.56 | 15.73 K | $3.96 M |
| 04/21/2026 | $2.55 | $2.63 (3.14%) | $2.68 | $2.46 | 27.80 K | $4.04 M |
| 04/20/2026 | $2.61 | $2.64 (1.15%) | $2.69 | $2.55 | 12.60 K | $4.05 M |
| 04/17/2026 | $2.65 | $2.69 (1.51%) | $2.73 | $2.50 | 9.08 K | $4.13 M |
| 04/16/2026 | $2.62 | $2.67 (1.91%) | $2.70 | $2.57 | 9.50 K | $4.10 M |
| 04/15/2026 | $2.51 | $2.62 (4.38%) | $2.69 | $2.51 | 8.73 K | $4.02 M |
| 04/14/2026 | $2.54 | $2.60 (2.36%) | $2.62 | $2.49 | 12.80 K | $3.99 M |
| 04/13/2026 | $2.50 | $2.54 (1.6%) | $2.55 | $2.46 | 8.79 K | $3.90 M |
| 04/10/2026 | $2.39 | $2.54 (6.28%) | $2.55 | $2.39 | 32.85 K | $3.90 M |
| 04/09/2026 | $2.86 | $2.63 (-8.04%) | $2.86 | $1.98 | 413.86 K | $4.04 M |
| 04/08/2026 | $2.68 | $2.68 (0%) | $2.78 | $2.63 | 1.30 M | $4.11 M |
| 04/07/2026 | $2.47 | $2.64 (6.88%) | $2.65 | $2.47 | 9.10 K | $4.05 M |
| 04/06/2026 | $2.51 | $2.55 (1.59%) | $2.63 | $2.51 | 10.20 K | $3.91 M |
| 04/02/2026 | $2.43 | $2.54 (4.53%) | $2.58 | $2.43 | 8.74 K | $3.90 M |
| 04/01/2026 | $2.45 | $2.56 (4.49%) | $2.56 | $2.45 | 3.21 K | $3.93 M |
| 03/31/2026 | $2.43 | $2.59 (6.58%) | $2.62 | $2.43 | 5.20 K | $3.97 M |
| 03/30/2026 | $2.52 | $2.46 (-2.38%) | $2.52 | $2.46 | 3.30 K | $3.77 M |
| 03/27/2026 | $2.55 | $2.52 (-1.18%) | $2.64 | $2.45 | 8.10 K | $3.87 M |
| 03/26/2026 | $2.51 | $2.49 (-0.8%) | $2.55 | $2.49 | 2.51 K | $3.82 M |
| 03/25/2026 | $2.61 | $2.57 (-1.53%) | $2.62 | $2.56 | 1.10 K | $3.94 M |
| 03/24/2026 | $2.56 | $2.56 (0%) | $2.56 | $2.56 | 719 | $3.93 M |
| 03/23/2026 | $2.59 | $2.62 (1.16%) | $2.63 | $2.58 | 1.03 K | $4.02 M |
| 03/20/2026 | $2.40 | $2.59 (7.92%) | $2.79 | $2.40 | 30.24 K | $3.97 M |
| 03/19/2026 | $2.56 | $2.33 (-8.98%) | $2.67 | $2.33 | 27.18 K | $3.58 M |
| 03/18/2026 | $2.67 | $2.66 (-0.37%) | $2.74 | $2.65 | 5.43 K | $4.08 M |
| 03/17/2026 | $2.70 | $2.66 (-1.48%) | $2.79 | $2.66 | 12.40 K | $4.08 M |
| 03/16/2026 | $2.63 | $2.64 (0.38%) | $2.73 | $2.63 | 29.60 K | $4.05 M |
| 03/13/2026 | $2.82 | $2.68 (-4.96%) | $2.82 | $2.64 | 3.00 K | $4.11 M |
| 03/12/2026 | $2.76 | $2.68 (-2.9%) | $2.76 | $2.68 | 3.00 K | $4.11 M |
| 03/11/2026 | $2.76 | $2.68 (-2.9%) | $2.76 | $2.68 | 1.64 K | $4.11 M |
| 03/10/2026 | $2.76 | $2.76 (0%) | $2.76 | $2.76 | 46 | $4.24 M |
| 03/09/2026 | $2.76 | $2.76 (0%) | $2.76 | $2.76 | 646 | $4.24 M |
| 03/06/2026 | $2.68 | $2.68 (0%) | $2.68 | $2.68 | 1.04 K | $4.11 M |
| 03/05/2026 | $2.71 | $2.79 (2.95%) | $2.83 | $2.71 | 7.60 K | $4.28 M |
| 03/04/2026 | $2.62 | $2.66 (1.53%) | $2.74 | $2.62 | 5.70 K | $4.08 M |
| 03/03/2026 | $2.65 | $2.60 (-1.89%) | $2.65 | $2.55 | 1.61 K | $3.99 M |
| 03/02/2026 | $2.65 | $2.65 (0%) | $2.65 | $2.65 | 1.94 K | $4.07 M |
| 02/27/2026 | $2.61 | $2.73 (4.6%) | $2.75 | $2.61 | 1.22 K | $4.19 M |
| 02/26/2026 | $2.69 | $2.61 (-2.97%) | $2.69 | $2.57 | 3.97 K | $4.01 M |
| 02/25/2026 | $2.57 | $2.69 (4.67%) | $2.69 | $2.57 | 2.40 K | $4.13 M |
| 02/24/2026 | $2.62 | $2.56 (-2.29%) | $2.69 | $2.56 | 16.03 K | $3.93 M |
| 02/23/2026 | $2.70 | $2.62 (-2.96%) | $2.70 | $2.61 | 9.70 K | $4.02 M |
| 02/20/2026 | $2.74 | $2.68 (-2.19%) | $2.74 | $2.68 | 11.30 K | $4.11 M |
| 02/19/2026 | $2.78 | $2.68 (-3.6%) | $2.78 | $2.67 | 1.92 K | $4.11 M |
| 02/18/2026 | $2.68 | $2.68 (0%) | $2.68 | $2.68 | 502 | $4.11 M |
| 02/17/2026 | $2.70 | $2.65 (-1.85%) | $2.73 | $2.65 | 5.10 K | $4.07 M |
| 02/13/2026 | $2.67 | $2.70 (1.12%) | $2.76 | $2.66 | 2.04 K | $4.14 M |
| 02/12/2026 | $2.65 | $2.65 (0%) | $2.72 | $2.65 | 3.90 K | $4.07 M |
| 02/11/2026 | $2.75 | $2.65 (-3.64%) | $2.75 | $2.60 | 10.55 K | $4.07 M |
| 02/10/2026 | $2.80 | $2.74 (-2.14%) | $2.83 | $2.73 | 3.91 K | $4.20 M |
| 02/09/2026 | $2.66 | $2.79 (4.89%) | $2.86 | $2.65 | 16.00 K | $4.28 M |
| 02/06/2026 | $2.63 | $2.62 (-0.38%) | $2.72 | $2.58 | 45.10 K | $4.02 M |
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.
