5 DAY PERFORMANCE
+837.50%
1 MONTH PERFORMANCE
+465.92%
3 MONTH PERFORMANCE
-2.53%
6 MONTH PERFORMANCE
+4.25%
YEAR-TO-DATE PERFORMANCE
-1.10%
1 YEAR PERFORMANCE
-22.19%
Baosheng Media Group Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.27 | $0.27 (-1.81%) | $0.27 | $0.26 | 345.38 K | |
| 09/18/2026 | $0.28 | $0.27 (-3.23%) | $0.29 | $0.26 | 665.80 K | $414.31 K |
| 09/17/2026 | $0.29 | $0.29 (0%) | $0.31 | $0.28 | 733.05 K | $438.86 K |
| 09/16/2026 | $0.28 | $0.29 (3.6%) | $0.31 | $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 (-9.31%) | $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 |
| 08/04/2026 | $0.58 | $0.56 (-4.38%) | $0.59 | $0.55 | 92.52 K | $857.47 K |
| 08/03/2026 | $0.63 | $0.58 (-7.38%) | $0.63 | $0.58 | 203.30 K | $893.84 K |
| 07/31/2026 | $0.62 | $0.60 (-3.37%) | $0.64 | $0.57 | 96.40 K | $920.39 K |
| 07/30/2026 | $0.67 | $0.63 (-6.3%) | $0.73 | $0.61 | 85.78 K | $967.34 K |
| 07/29/2026 | $0.68 | $0.67 (-2.55%) | $0.74 | $0.66 | 201.00 K | $1.02 M |
| 07/28/2026 | $0.69 | $0.68 (-1.93%) | $0.81 | $0.63 | 95.80 K | $1.04 M |
| 07/27/2026 | $1.17 | $0.71 (-39.66%) | $1.24 | $0.50 | 277.09 K | $1.08 M |
| 07/24/2026 | $1.69 | $1.17 (-30.77%) | $1.69 | $1.10 | 84.10 K | $1.80 M |
| 07/23/2026 | $1.94 | $1.71 (-11.86%) | $1.94 | $1.71 | 178.04 K | $2.62 M |
| 07/22/2026 | $1.81 | $1.89 (4.42%) | $1.98 | $1.72 | 63.50 K | $2.90 M |
| 07/21/2026 | $1.83 | $1.75 (-4.37%) | $1.91 | $1.72 | 27.51 K | $2.69 M |
| 07/20/2026 | $2.44 | $1.92 (-21.31%) | $2.69 | $1.80 | 545.84 K | $2.95 M |
| 07/17/2026 | $2.50 | $2.51 (0.4%) | $2.56 | $2.49 | 11.19 K | $3.85 M |
| 07/16/2026 | $2.49 | $2.53 (1.61%) | $2.72 | $2.38 | 277.13 K | $3.88 M |
| 07/15/2026 | $2.30 | $2.44 (6.09%) | $2.47 | $2.30 | 32.84 K | $3.74 M |
| 07/14/2026 | $2.72 | $2.38 (-12.5%) | $2.72 | $2.25 | 86.87 K | $3.65 M |
| 07/13/2026 | $2.73 | $2.68 (-1.83%) | $2.81 | $2.62 | 10.44 K | $4.11 M |
| 07/10/2026 | $2.78 | $2.81 (1.08%) | $2.81 | $2.72 | 3.20 K | $4.31 M |
| 07/09/2026 | $2.60 | $2.77 (6.54%) | $2.77 | $2.60 | 8.03 K | $4.25 M |
| 07/08/2026 | $2.68 | $2.72 (1.49%) | $2.75 | $2.61 | 16.30 K | $4.17 M |
| 07/07/2026 | $2.60 | $2.65 (1.92%) | $2.74 | $2.60 | 8.70 K | $4.07 M |
| 07/06/2026 | $2.57 | $2.67 (3.89%) | $2.76 | $2.57 | 3.60 K | $4.10 M |
| 07/02/2026 | $2.65 | $2.64 (-0.38%) | $2.76 | $2.52 | 3.12 K | $4.05 M |
| 07/01/2026 | $2.66 | $2.65 (-0.38%) | $2.66 | $2.58 | 1.10 K | $4.07 M |
| 06/30/2026 | $2.60 | $2.60 (0%) | $2.60 | $2.56 | 2.40 K | $3.99 M |
| 06/29/2026 | $2.61 | $2.66 (1.92%) | $2.71 | $2.51 | 15.47 K | $4.08 M |
| 06/26/2026 | $2.55 | $2.68 (5.1%) | $2.70 | $2.51 | 7.40 K | $4.11 M |
| 06/25/2026 | $2.84 | $2.61 (-8.1%) | $2.84 | $2.56 | 27.84 K | $4.01 M |
| 06/24/2026 | $2.80 | $2.79 (-0.36%) | $2.80 | $2.72 | 5.30 K | $4.28 M |
| 06/23/2026 | $2.65 | $2.79 (5.28%) | $2.84 | $2.65 | 21.30 K | $4.28 M |
| 06/22/2026 | $2.69 | $2.75 (2.23%) | $2.75 | $2.64 | 4.10 K | $4.22 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.
