5 DAY PERFORMANCE
-32.85%
1 MONTH PERFORMANCE
-15.59%
3 MONTH PERFORMANCE
+15.40%
6 MONTH PERFORMANCE
+4.95%
YEAR-TO-DATE PERFORMANCE
-19.35%
1 YEAR PERFORMANCE
-6.08%
SAIHEAT Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $11.37 | $11.14 (-2.02%) | $11.42 | $10.84 | 800 | $19.88 M |
| 05/05/2026 | $10.86 | $11.10 (2.21%) | $11.10 | $10.86 | 1.14 K | $20.34 M |
| 05/04/2026 | $11.00 | $10.85 (-1.36%) | $11.00 | $10.83 | 2.11 K | $19.88 M |
| 05/01/2026 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 6 | $20.34 M |
| 04/30/2026 | $10.79 | $11.05 (2.41%) | $11.05 | $10.79 | 600 | $20.34 M |
| 04/29/2026 | $11.00 | $10.83 (-1.55%) | $11.00 | $10.83 | 1.50 K | $19.94 M |
| 04/28/2026 | $10.60 | $11.02 (3.96%) | $11.02 | $10.46 | 1.85 K | $20.29 M |
| 04/27/2026 | $10.61 | $10.61 (0%) | $10.61 | $10.61 | 1.50 K | $19.53 M |
| 04/24/2026 | $10.75 | $10.75 (0%) | $10.75 | $10.75 | 959 | $19.79 M |
| 04/23/2026 | $10.78 | $10.75 (-0.28%) | $11.00 | $10.75 | 4.93 K | $19.79 M |
| 04/22/2026 | $10.55 | $10.78 (2.18%) | $10.78 | $10.55 | 5.20 K | $19.85 M |
| 04/21/2026 | $10.65 | $10.55 (-0.94%) | $10.67 | $10.55 | 2.55 K | $19.42 M |
| 04/20/2026 | $10.59 | $10.55 (-0.38%) | $10.59 | $10.55 | 2.50 K | $19.42 M |
| 04/17/2026 | $10.57 | $10.55 (-0.19%) | $10.67 | $10.55 | 900 | $19.42 M |
| 04/16/2026 | $10.47 | $10.47 (0%) | $10.47 | $10.47 | 3 | $19.28 M |
| 04/15/2026 | $10.05 | $10.47 (4.18%) | $10.49 | $10.05 | 913 | $19.28 M |
| 04/14/2026 | $10.10 | $10.18 (0.79%) | $10.20 | $10.02 | 4.55 K | $18.74 M |
| 04/13/2026 | $10.02 | $10.11 (0.9%) | $10.57 | $9.69 | 4.53 K | $18.61 M |
| 04/10/2026 | $10.00 | $10.50 (5%) | $10.50 | $10.00 | 3.20 K | $19.33 M |
| 04/09/2026 | $9.50 | $9.72 (2.32%) | $9.78 | $9.01 | 3.80 K | $17.90 M |
| 04/08/2026 | $9.09 | $9.50 (4.51%) | $10.43 | $8.97 | 8.12 K | $17.49 M |
| 04/07/2026 | $9.01 | $8.70 (-3.44%) | $9.01 | $8.19 | 11.51 K | $16.02 M |
| 04/06/2026 | $8.79 | $8.79 (0%) | $8.79 | $8.79 | 1.20 K | $16.18 M |
| 04/02/2026 | $8.45 | $8.79 (4.02%) | $9.45 | $8.11 | 3.02 K | $16.18 M |
| 04/01/2026 | $8.53 | $8.50 (-0.35%) | $9.24 | $7.68 | 6.70 K | $15.65 M |
| 03/31/2026 | $7.81 | $8.75 (12.04%) | $9.07 | $7.81 | 9.11 K | $16.11 M |
| 03/30/2026 | $7.29 | $7.80 (7%) | $9.06 | $7.25 | 11.45 K | $14.36 M |
| 03/27/2026 | $7.01 | $7.01 (0%) | $7.01 | $7.01 | 349 | $12.91 M |
| 03/26/2026 | $8.25 | $8.34 (1.09%) | $8.35 | $8.25 | 12.78 K | $15.35 M |
| 03/25/2026 | $8.25 | $8.25 (0%) | $8.29 | $8.25 | 3.30 K | $15.19 M |
| 03/24/2026 | $8.05 | $8.25 (2.48%) | $8.25 | $8.05 | 3.25 K | $15.19 M |
| 03/23/2026 | $7.95 | $8.25 (3.77%) | $8.30 | $7.95 | 5.00 K | $15.19 M |
| 03/20/2026 | $7.83 | $7.81 (-0.26%) | $7.83 | $7.81 | 1.44 K | $14.38 M |
| 03/19/2026 | $7.49 | $8.10 (8.14%) | $8.10 | $7.27 | 1.61 K | $14.91 M |
| 03/18/2026 | $7.83 | $7.82 (-0.13%) | $7.83 | $7.82 | 1.84 K | $14.40 M |
| 03/17/2026 | $8.01 | $7.58 (-5.37%) | $8.37 | $7.58 | 3.40 K | $13.96 M |
| 03/16/2026 | $8.37 | $8.37 (0%) | $8.37 | $8.37 | 600 | $15.41 M |
| 03/13/2026 | $9.00 | $8.25 (-8.33%) | $9.00 | $8.25 | 1.77 K | $15.19 M |
| 03/12/2026 | $7.82 | $7.80 (-0.26%) | $7.82 | $7.80 | 1.22 K | $14.36 M |
| 03/11/2026 | $7.83 | $7.80 (-0.38%) | $7.85 | $7.80 | 746 | $14.36 M |
| 03/10/2026 | $7.51 | $8.21 (9.32%) | $8.23 | $7.51 | 2.80 K | $15.12 M |
| 03/09/2026 | $7.52 | $7.48 (-0.53%) | $7.52 | $7.15 | 640 | $13.77 M |
| 03/06/2026 | $7.50 | $7.50 (0%) | $7.50 | $7.50 | 905 | $13.81 M |
| 03/05/2026 | $7.09 | $7.09 (0%) | $7.09 | $7.09 | 52 | $13.05 M |
| 03/04/2026 | $7.09 | $7.09 (0%) | $7.50 | $7.09 | 3.40 K | $13.05 M |
| 03/03/2026 | $6.62 | $6.62 (0%) | $6.62 | $6.62 | 43 | $12.19 M |
| 03/02/2026 | $6.58 | $6.62 (0.61%) | $6.62 | $6.58 | 1.40 K | $12.19 M |
| 02/27/2026 | $6.11 | $6.59 (7.86%) | $6.59 | $6.11 | 741 | $12.13 M |
| 02/26/2026 | $6.38 | $6.70 (5.02%) | $6.70 | $6.35 | 1.40 K | $12.34 M |
| 02/25/2026 | $6.39 | $6.39 (0%) | $6.39 | $6.39 | 522 | $11.76 M |
| 02/24/2026 | $6.37 | $6.39 (0.31%) | $6.39 | $6.37 | 536 | $11.76 M |
| 02/23/2026 | $6.62 | $6.14 (-7.25%) | $6.70 | $6.14 | 2.22 K | $11.30 M |
| 02/20/2026 | $6.10 | $6.10 (0%) | $6.10 | $6.10 | 214 | $11.23 M |
| 02/19/2026 | $6.72 | $6.96 (3.57%) | $6.96 | $6.72 | 918 | $12.81 M |
| 02/18/2026 | $6.83 | $7.29 (6.73%) | $7.29 | $6.83 | 1.20 K | $13.42 M |
| 02/17/2026 | $6.03 | $6.38 (5.8%) | $6.45 | $6.03 | 3.50 K | $11.75 M |
| 02/13/2026 | $6.47 | $6.47 (0%) | $6.47 | $6.47 | 230 | $11.91 M |
| 02/12/2026 | $7.01 | $7.01 (0%) | $7.01 | $7.01 | 300 | $12.91 M |
| 02/11/2026 | $6.91 | $6.91 (0%) | $6.91 | $6.91 | 220 | $12.72 M |
| 02/10/2026 | $6.65 | $6.65 (0%) | $6.65 | $6.65 | 697 | $12.24 M |
| 02/09/2026 | $6.13 | $7.08 (15.5%) | $7.08 | $6.13 | 2.40 K | $13.04 M |
| 02/06/2026 | $5.99 | $6.43 (7.35%) | $6.55 | $5.96 | 6.60 K | $11.84 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.
