5 DAY PERFORMANCE
+85.22%
1 MONTH PERFORMANCE
+27.93%
3 MONTH PERFORMANCE
+159.76%
6 MONTH PERFORMANCE
+92.76%
YEAR-TO-DATE PERFORMANCE
+66.41%
1 YEAR PERFORMANCE
+20.34%
Baosheng Media Group Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 426 | |
| 03/11/2025 | $2.11 | $2.00 (-5.21%) | $2.11 | $1.90 | 24,758 | $3.07 M |
| 03/10/2025 | $2.30 | $2.11 (-8.26%) | $2.30 | $2.07 | 14,414 | $3.24 M |
| 03/07/2025 | $2.30 | $2.30 (0%) | $2.30 | $2.23 | 3,300 | $3.53 M |
| 03/06/2025 | $2.29 | $2.30 (0.44%) | $2.39 | $2.13 | 16,605 | $3.53 M |
| 03/05/2025 | $2.21 | $2.27 (2.71%) | $2.35 | $2.16 | 33,394 | $3.48 M |
| 03/04/2025 | $2.28 | $2.21 (-3.07%) | $2.28 | $2.11 | 9,631 | $3.39 M |
| 03/03/2025 | $2.58 | $2.37 (-8.14%) | $2.59 | $2.30 | 20,800 | $3.64 M |
| 02/28/2025 | $2.62 | $2.58 (-1.53%) | $2.62 | $2.52 | 11,729 | $3.96 M |
| 02/27/2025 | $2.78 | $2.66 (-4.32%) | $2.78 | $2.65 | 13,113 | $4.08 M |
| 02/26/2025 | $3.18 | $2.78 (-12.58%) | $3.28 | $2.68 | 69,124 | $4.27 M |
| 02/25/2025 | $3.09 | $3.28 (6.15%) | $3.36 | $3.09 | 45,616 | $5.03 M |
| 02/24/2025 | $3.11 | $3.14 (0.96%) | $3.40 | $3.00 | 75,000 | $4.82 M |
| 02/21/2025 | $3.21 | $3.21 (0%) | $3.52 | $3.07 | 83,000 | $4.93 M |
| 02/20/2025 | $3.24 | $3.13 (-3.4%) | $3.39 | $3.10 | 13,400 | $4.80 M |
| 02/19/2025 | $3.33 | $3.39 (1.8%) | $3.39 | $3.11 | 14,711 | $5.20 M |
| 02/18/2025 | $3.07 | $3.36 (9.45%) | $3.42 | $3.07 | 41,800 | $5.16 M |
| 02/14/2025 | $3.22 | $3.10 (-3.73%) | $3.29 | $3.02 | 32,753 | $4.76 M |
| 02/13/2025 | $3.28 | $3.29 (0.3%) | $3.48 | $3.13 | 50,116 | $5.05 M |
| 02/12/2025 | $3.34 | $3.33 (-0.3%) | $3.64 | $3.19 | 97,200 | $5.11 M |
| 02/11/2025 | $3.34 | $3.35 (0.3%) | $3.37 | $3.19 | 18,931 | $5.14 M |
| 02/10/2025 | $3.29 | $3.41 (3.65%) | $3.50 | $3.16 | 82,300 | $5.23 M |
| 02/07/2025 | $3.63 | $3.37 (-7.16%) | $3.68 | $3.31 | 72,991 | $5.17 M |
| 02/06/2025 | $3.44 | $3.69 (7.27%) | $3.72 | $3.41 | 123,316 | $5.66 M |
| 02/05/2025 | $3.61 | $3.70 (2.49%) | $3.91 | $3.49 | 205,974 | $5.68 M |
| 02/04/2025 | $3.38 | $3.77 (11.54%) | $4.02 | $3.38 | 219,100 | $5.79 M |
| 02/03/2025 | $3.20 | $3.44 (7.5%) | $3.50 | $3.17 | 196,200 | $5.28 M |
| 01/31/2025 | $3.08 | $3.69 (19.81%) | $5.95 | $3.00 | 5.72 M | $5.66 M |
| 01/30/2025 | $2.99 | $3.10 (3.68%) | $3.59 | $2.99 | 188,800 | $4.76 M |
| 01/29/2025 | $3.12 | $3.08 (-1.28%) | $3.19 | $2.86 | 38,695 | $4.73 M |
| 01/28/2025 | $3.43 | $3.22 (-6.12%) | $3.50 | $3.10 | 112,180 | $4.94 M |
| 01/27/2025 | $3.25 | $3.50 (7.69%) | $3.77 | $3.03 | 180,331 | $5.37 M |
| 01/24/2025 | $2.91 | $3.35 (15.12%) | $3.45 | $2.90 | 111,900 | $5.14 M |
| 01/23/2025 | $3.03 | $2.94 (-2.97%) | $3.19 | $2.90 | 28,700 | $4.51 M |
| 01/22/2025 | $3.24 | $3.22 (-0.62%) | $3.24 | $2.98 | 39,764 | $4.94 M |
| 01/21/2025 | $3.17 | $3.19 (0.63%) | $3.25 | $2.82 | 60,221 | $4.90 M |
| 01/17/2025 | $2.83 | $3.38 (19.43%) | $3.39 | $2.79 | 162,034 | $5.19 M |
| 01/16/2025 | $2.85 | $2.87 (0.7%) | $2.94 | $2.70 | 24,700 | $4.40 M |
| 01/15/2025 | $2.72 | $2.91 (6.99%) | $2.93 | $2.61 | 97,660 | $4.47 M |
| 01/14/2025 | $2.91 | $2.85 (-2.06%) | $2.99 | $2.79 | 76,000 | $4.37 M |
| 01/13/2025 | $3.37 | $2.87 (-14.84%) | $3.37 | $2.59 | 123,200 | $4.40 M |
| 01/10/2025 | $3.41 | $3.40 (-0.29%) | $3.53 | $3.26 | 110,042 | $5.22 M |
| 01/08/2025 | $3.76 | $3.61 (-3.99%) | $4.06 | $3.50 | 161,990 | $5.54 M |
| 01/07/2025 | $3.76 | $3.86 (2.66%) | $3.97 | $3.33 | 352,531 | $5.92 M |
| 01/06/2025 | $4.46 | $4.26 (-4.48%) | $4.70 | $3.70 | 7.32 M | $6.54 M |
| 01/03/2025 | $2.76 | $3.25 (17.75%) | $3.49 | $2.51 | 229,982 | $4.99 M |
| 01/02/2025 | $3.00 | $2.69 (-10.33%) | $3.00 | $2.51 | 201,021 | $4.13 M |
| 12/31/2024 | $3.45 | $2.56 (-25.8%) | $3.45 | $2.52 | 232,206 | $3.93 M |
| 12/30/2024 | $3.33 | $3.48 (4.5%) | $4.60 | $3.22 | 669,040 | $5.34 M |
| 12/27/2024 | $4.61 | $3.42 (-25.81%) | $5.83 | $3.18 | 1.31 M | $5.25 M |
| 12/26/2024 | $5.01 | $4.42 (-11.78%) | $5.75 | $3.90 | 1.97 M | $6.78 M |
| 12/24/2024 | $2.98 | $7.10 (138.26%) | $13.66 | $2.88 | 58.74 M | $10.89 M |
| 12/23/2024 | $1.67 | $1.73 (3.59%) | $1.89 | $1.63 | 80,820 | $2.65 M |
| 12/20/2024 | $1.60 | $1.68 (5%) | $1.68 | $1.60 | 17,733 | $2.58 M |
| 12/19/2024 | $1.62 | $1.55 (-4.32%) | $1.68 | $1.54 | 17,210 | $2.38 M |
| 12/18/2024 | $1.65 | $1.65 (0%) | $1.65 | $1.52 | 4,600 | $2.53 M |
| 12/17/2024 | $1.51 | $1.57 (3.97%) | $1.58 | $1.44 | 8,100 | $2.41 M |
| 12/16/2024 | $1.52 | $1.55 (1.97%) | $1.58 | $1.52 | 4,128 | $2.38 M |
| 12/13/2024 | $1.62 | $1.55 (-4.32%) | $1.68 | $1.47 | 25,300 | $2.38 M |
| 12/12/2024 | $1.55 | $1.64 (5.81%) | $1.69 | $1.55 | 12,277 | $2.52 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.
