5 DAY PERFORMANCE
-2.53%
1 MONTH PERFORMANCE
-2.53%
3 MONTH PERFORMANCE
+3.05%
6 MONTH PERFORMANCE
-7.53%
YEAR-TO-DATE PERFORMANCE
-1.10%
1 YEAR PERFORMANCE
+1.89%
Baosheng Media Group Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $2.79 | $2.94 (5.38%) | $2.98 | $2.79 | 10.39 K | $4.51 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 |
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.
