5 DAY PERFORMANCE
+616.33%
1 MONTH PERFORMANCE
+392.61%
3 MONTH PERFORMANCE
-45.55%
6 MONTH PERFORMANCE
-59.35%
YEAR-TO-DATE PERFORMANCE
-16.90%
1 YEAR PERFORMANCE
-35.90%
Baijiayun Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.32 | $0.35 (7.96%) | $0.37 | $0.31 | 537,935 | $6.28 M |
| 03/11/2025 | $0.33 | $0.33 (-0.27%) | $0.36 | $0.32 | 695,232 | $6.36 M |
| 03/10/2025 | $0.39 | $0.35 (-9.87%) | $0.40 | $0.33 | 1.23 M | $6.77 M |
| 03/07/2025 | $0.44 | $0.42 (-4.58%) | $0.44 | $0.39 | 1.61 M | $8.06 M |
| 03/06/2025 | $0.37 | $0.43 (15.68%) | $0.46 | $0.34 | 5.53 M | $8.24 M |
| 03/05/2025 | $0.33 | $0.35 (7.35%) | $0.35 | $0.33 | 590,500 | $6.72 M |
| 03/04/2025 | $0.35 | $0.35 (-0.71%) | $0.37 | $0.31 | 1.79 M | $6.69 M |
| 03/03/2025 | $0.39 | $0.39 (0.47%) | $0.40 | $0.37 | 1.28 M | $7.47 M |
| 02/28/2025 | $0.42 | $0.42 (0.48%) | $0.44 | $0.37 | 2.18 M | $8.09 M |
| 02/27/2025 | $0.47 | $0.40 (-14.71%) | $0.50 | $0.36 | 2.40 M | $7.70 M |
| 02/26/2025 | $0.49 | $0.49 (-1.02%) | $0.52 | $0.46 | 1.91 M | $9.34 M |
| 02/25/2025 | $0.60 | $0.52 (-13.1%) | $0.60 | $0.51 | 2.86 M | $10.04 M |
| 02/24/2025 | $0.54 | $0.62 (15.89%) | $0.66 | $0.48 | 14.06 M | $11.94 M |
| 02/21/2025 | $0.50 | $0.54 (6.47%) | $0.87 | $0.50 | 28.65 M | $10.30 M |
| 02/20/2025 | $0.52 | $0.46 (-12.85%) | $0.52 | $0.45 | 1.39 M | $8.76 M |
| 02/19/2025 | $0.57 | $0.52 (-8.77%) | $0.57 | $0.50 | 1.01 M | $10.01 M |
| 02/18/2025 | $0.60 | $0.57 (-5.5%) | $0.61 | $0.51 | 1.33 M | $10.92 M |
| 02/14/2025 | $0.68 | $0.59 (-13.25%) | $0.89 | $0.55 | 7.76 M | $11.36 M |
| 02/13/2025 | $0.61 | $0.64 (4.78%) | $0.65 | $0.58 | 770,630 | $12.28 M |
| 02/12/2025 | $0.63 | $0.61 (-3.38%) | $0.69 | $0.60 | 935,842 | $11.73 M |
| 02/11/2025 | $0.62 | $0.65 (4.82%) | $0.71 | $0.57 | 1.35 M | $12.51 M |
| 02/10/2025 | $0.74 | $0.64 (-13.51%) | $0.74 | $0.61 | 1.24 M | $12.32 M |
| 02/07/2025 | $0.70 | $0.73 (4%) | $0.78 | $0.66 | 1.61 M | $14.02 M |
| 02/06/2025 | $0.69 | $0.69 (-0.44%) | $0.78 | $0.60 | 2.14 M | $13.19 M |
| 02/05/2025 | $0.64 | $0.68 (5.47%) | $0.69 | $0.57 | 870,995 | $13.00 M |
| 02/04/2025 | $0.80 | $0.67 (-16.27%) | $0.80 | $0.65 | 963,700 | $12.88 M |
| 02/03/2025 | $0.83 | $0.76 (-9.04%) | $0.84 | $0.72 | 1.21 M | $14.54 M |
| 01/31/2025 | $0.91 | $0.86 (-5.99%) | $0.91 | $0.78 | 737,518 | $16.47 M |
| 01/30/2025 | $0.92 | $0.88 (-4.53%) | $0.92 | $0.81 | 569,312 | $16.94 M |
| 01/29/2025 | $1.12 | $0.91 (-18.76%) | $1.64 | $0.80 | 4.29 M | $17.52 M |
| 01/28/2025 | $1.17 | $1.09 (-6.84%) | $1.18 | $1.00 | 341,332 | $20.99 M |
| 01/27/2025 | $1.40 | $1.17 (-16.43%) | $1.59 | $1.05 | 404,353 | $22.53 M |
| 01/24/2025 | $1.54 | $1.57 (1.95%) | $1.60 | $1.35 | 463,002 | $30.23 M |
| 01/23/2025 | $1.68 | $1.64 (-2.38%) | $1.74 | $1.62 | 104,400 | $31.58 M |
| 01/22/2025 | $1.86 | $1.74 (-6.45%) | $1.95 | $1.46 | 179,800 | $33.50 M |
| 01/21/2025 | $1.90 | $1.79 (-5.79%) | $2.00 | $1.72 | 164,932 | $34.47 M |
| 01/17/2025 | $2.14 | $1.94 (-9.35%) | $2.14 | $1.88 | 20,438 | $37.36 M |
| 01/16/2025 | $2.00 | $2.05 (2.5%) | $2.09 | $1.95 | 38,000 | $39.47 M |
| 01/15/2025 | $2.05 | $2.20 (7.32%) | $2.20 | $1.96 | 53,500 | $42.36 M |
| 01/14/2025 | $2.22 | $2.14 (-3.6%) | $2.22 | $1.88 | 59,040 | $41.21 M |
| 01/13/2025 | $2.30 | $2.15 (-6.52%) | $2.30 | $2.05 | 33,600 | $41.40 M |
| 01/10/2025 | $2.46 | $2.30 (-6.5%) | $2.46 | $2.10 | 85,800 | $44.29 M |
| 01/08/2025 | $2.73 | $2.35 (-13.92%) | $2.78 | $2.35 | 70,054 | $45.25 M |
| 01/07/2025 | $2.95 | $2.73 (-7.46%) | $3.17 | $2.71 | 60,920 | $52.57 M |
| 01/06/2025 | $2.95 | $3.00 (1.69%) | $3.12 | $2.80 | 70,548 | $57.77 M |
| 01/03/2025 | $3.42 | $2.93 (-14.33%) | $3.45 | $2.80 | 205,510 | $56.42 M |
| 01/02/2025 | $3.50 | $3.35 (-4.29%) | $3.61 | $3.35 | 7,000 | $64.51 M |
| 12/31/2024 | $3.64 | $3.61 (-0.82%) | $3.69 | $3.30 | 27,400 | $69.51 M |
| 12/30/2024 | $3.72 | $3.66 (-1.61%) | $3.72 | $3.26 | 39,500 | $70.47 M |
| 12/27/2024 | $3.81 | $3.58 (-6.04%) | $3.98 | $3.32 | 40,633 | $68.93 M |
| 12/26/2024 | $4.43 | $3.76 (-15.12%) | $4.97 | $3.63 | 127,800 | $72.40 M |
| 12/24/2024 | $3.36 | $4.14 (23.21%) | $4.26 | $3.36 | 60,300 | $79.72 M |
| 12/23/2024 | $3.36 | $3.30 (-1.79%) | $3.38 | $3.23 | 32,602 | $63.54 M |
| 12/20/2024 | $3.17 | $3.25 (2.52%) | $3.69 | $3.15 | 38,200 | $62.58 M |
| 12/19/2024 | $3.47 | $3.15 (-9.22%) | $3.72 | $3.08 | 49,412 | $60.65 M |
| 12/18/2024 | $3.45 | $3.40 (-1.45%) | $4.30 | $3.32 | 101,277 | $65.47 M |
| 12/17/2024 | $3.83 | $3.44 (-10.18%) | $3.83 | $3.00 | 97,012 | $66.24 M |
| 12/16/2024 | $4.70 | $3.57 (-24.04%) | $4.70 | $3.57 | 32,662 | $68.74 M |
| 12/13/2024 | $5.51 | $4.80 (-12.89%) | $5.55 | $4.52 | 23,041 | $15.68 M |
| 12/12/2024 | $6.10 | $5.51 (-9.67%) | $6.20 | $5.51 | 35,304 | $17.99 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.
