5 DAY PERFORMANCE
+350.15%
1 MONTH PERFORMANCE
+1.89%
3 MONTH PERFORMANCE
-2.53%
6 MONTH PERFORMANCE
+3.05%
YEAR-TO-DATE PERFORMANCE
-1.10%
1 YEAR PERFORMANCE
-4.59%
Baosheng Media Group Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.59 | $0.60 (1.69%) | $0.64 | $0.56 | 14.58 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 |
| 06/18/2026 | $2.76 | $2.77 (0.36%) | $2.84 | $2.68 | 63.01 K | $4.25 M |
| 06/17/2026 | $2.63 | $2.88 (9.51%) | $2.88 | $2.63 | 9.95 K | $4.42 M |
| 06/16/2026 | $2.80 | $2.65 (-5.36%) | $2.86 | $2.65 | 9.29 K | $4.07 M |
| 06/15/2026 | $2.96 | $2.88 (-2.7%) | $3.07 | $2.78 | 64.41 K | $4.42 M |
| 06/12/2026 | $2.95 | $2.89 (-2.03%) | $3.12 | $2.89 | 71.23 K | $4.43 M |
| 06/11/2026 | $2.79 | $3.02 (8.24%) | $3.07 | $2.65 | 39.33 K | $4.63 M |
| 06/10/2026 | $2.79 | $2.97 (6.45%) | $3.05 | $2.79 | 305.62 K | $4.56 M |
| 06/09/2026 | $2.84 | $2.88 (1.41%) | $2.96 | $2.70 | 62.15 K | $4.42 M |
| 06/08/2026 | $2.44 | $2.86 (17.21%) | $2.95 | $2.40 | 91.41 K | $4.39 M |
| 06/05/2026 | $2.40 | $2.56 (6.67%) | $2.69 | $2.35 | 119.10 K | $3.93 M |
| 06/04/2026 | $3.29 | $2.46 (-25.23%) | $3.82 | $2.31 | 3.19 M | $3.77 M |
| 06/03/2026 | $2.95 | $3.25 (10.17%) | $3.30 | $2.95 | 44.44 K | $4.99 M |
| 06/02/2026 | $2.95 | $2.95 (0%) | $2.95 | $2.79 | 15.00 K | $4.53 M |
| 06/01/2026 | $2.75 | $3.00 (9.09%) | $3.00 | $2.71 | 12.68 K | $4.60 M |
| 05/29/2026 | $2.74 | $2.90 (5.84%) | $2.91 | $2.74 | 2.90 K | $4.45 M |
| 05/28/2026 | $2.80 | $2.81 (0.36%) | $2.92 | $2.71 | 7.31 K | $4.31 M |
| 05/27/2026 | $2.92 | $2.94 (0.68%) | $2.95 | $2.88 | 1.35 K | $4.51 M |
| 05/26/2026 | $2.67 | $2.96 (10.86%) | $3.05 | $2.67 | 132.10 K | $4.54 M |
| 05/22/2026 | $2.69 | $2.77 (2.97%) | $2.89 | $2.69 | 5.52 K | $4.25 M |
| 05/21/2026 | $2.73 | $2.66 (-2.56%) | $2.73 | $2.66 | 5.20 K | $4.08 M |
| 05/20/2026 | $2.73 | $2.65 (-2.93%) | $2.86 | $2.64 | 14.20 K | $4.07 M |
| 05/19/2026 | $2.45 | $2.73 (11.43%) | $2.94 | $2.45 | 4.01 K | $4.19 M |
| 05/18/2026 | $2.93 | $2.88 (-1.71%) | $2.93 | $2.70 | 6.10 K | $4.42 M |
| 05/15/2026 | $3.02 | $2.82 (-6.62%) | $3.10 | $2.80 | 14.18 K | $4.33 M |
| 05/14/2026 | $2.95 | $3.02 (2.37%) | $3.07 | $2.87 | 16.33 K | $4.63 M |
| 05/13/2026 | $2.65 | $3.02 (13.96%) | $3.07 | $2.61 | 78.24 K | $4.63 M |
| 05/12/2026 | $2.60 | $2.65 (1.92%) | $2.71 | $2.60 | 9.94 K | $4.07 M |
| 05/11/2026 | $2.66 | $2.72 (2.26%) | $2.72 | $2.66 | 3.29 K | $4.17 M |
| 05/08/2026 | $2.69 | $2.81 (4.46%) | $2.93 | $2.69 | 10.01 K | $4.31 M |
| 05/07/2026 | $2.87 | $2.77 (-3.48%) | $2.90 | $2.77 | 6.99 K | $4.25 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.
