5 DAY PERFORMANCE
+74.64%
1 MONTH PERFORMANCE
-5.62%
3 MONTH PERFORMANCE
-8.70%
6 MONTH PERFORMANCE
+13.51%
YEAR-TO-DATE PERFORMANCE
+9.09%
SAIHEAT Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.46 | $0.48 (3.46%) | $0.48 | $0.42 | 111,609 | $11.72 M |
| 03/11/2025 | $0.50 | $0.48 (-3.01%) | $0.53 | $0.44 | 39,068 | $11.83 M |
| 03/10/2025 | $0.54 | $0.45 (-16.22%) | $0.54 | $0.45 | 37,202 | $11.13 M |
| 03/07/2025 | $0.55 | $0.48 (-12.06%) | $0.59 | $0.45 | 44,073 | $11.85 M |
| 03/06/2025 | $0.53 | $0.51 (-4.19%) | $0.57 | $0.50 | 98,647 | $12.51 M |
| 03/05/2025 | $0.57 | $0.53 (-7.08%) | $0.60 | $0.52 | 51,233 | $13.06 M |
| 03/04/2025 | $0.55 | $0.54 (-1.36%) | $0.56 | $0.52 | 54,900 | $13.36 M |
| 03/03/2025 | $0.61 | $0.57 (-6.56%) | $0.64 | $0.55 | 50,600 | $14.04 M |
| 02/28/2025 | $0.59 | $0.59 (-0.1%) | $0.61 | $0.58 | 31,118 | $14.46 M |
| 02/27/2025 | $0.74 | $0.60 (-18.92%) | $0.74 | $0.57 | 97,100 | $14.78 M |
| 02/26/2025 | $0.66 | $0.65 (-0.89%) | $0.70 | $0.65 | 28,861 | $16.11 M |
| 02/25/2025 | $0.71 | $0.63 (-11.5%) | $0.74 | $0.57 | 101,300 | $15.52 M |
| 02/24/2025 | $0.69 | $0.71 (3.3%) | $0.77 | $0.64 | 198,545 | $17.56 M |
| 02/21/2025 | $0.71 | $0.68 (-4.09%) | $0.75 | $0.68 | 70,855 | $16.75 M |
| 02/20/2025 | $0.75 | $0.71 (-4.86%) | $0.75 | $0.70 | 33,021 | $17.47 M |
| 02/19/2025 | $0.77 | $0.75 (-2.21%) | $0.78 | $0.73 | 40,287 | $18.50 M |
| 02/18/2025 | $0.81 | $0.75 (-7.48%) | $0.87 | $0.75 | 59,471 | $18.51 M |
| 02/14/2025 | $0.86 | $0.81 (-5.57%) | $0.87 | $0.80 | 32,726 | $20.01 M |
| 02/13/2025 | $0.87 | $0.89 (2.65%) | $0.89 | $0.84 | 30,811 | $21.93 M |
| 02/12/2025 | $0.84 | $0.87 (3.51%) | $0.90 | $0.83 | 36,700 | $21.52 M |
| 02/11/2025 | $0.91 | $0.83 (-8.63%) | $0.93 | $0.83 | 25,703 | $20.48 M |
| 02/10/2025 | $0.91 | $0.89 (-2.82%) | $0.95 | $0.87 | 37,823 | $21.80 M |
| 02/07/2025 | $0.92 | $0.94 (2.08%) | $0.95 | $0.89 | 174,151 | $23.13 M |
| 02/06/2025 | $0.88 | $0.87 (-1.58%) | $0.89 | $0.83 | 37,736 | $21.43 M |
| 02/05/2025 | $0.82 | $0.90 (9.77%) | $0.93 | $0.82 | 231,300 | $22.15 M |
| 02/04/2025 | $0.85 | $0.84 (-1.47%) | $0.99 | $0.82 | 118,209 | $20.63 M |
| 02/03/2025 | $0.81 | $0.83 (2.98%) | $0.90 | $0.81 | 58,020 | $20.42 M |
| 01/31/2025 | $0.85 | $0.88 (3.49%) | $0.90 | $0.85 | 72,005 | $21.68 M |
| 01/30/2025 | $0.75 | $0.87 (15.2%) | $0.89 | $0.75 | 411,420 | $21.31 M |
| 01/29/2025 | $0.76 | $0.79 (3.93%) | $0.79 | $0.67 | 83,100 | $19.46 M |
| 01/28/2025 | $0.71 | $0.76 (7.04%) | $0.77 | $0.70 | 97,623 | $18.72 M |
| 01/27/2025 | $0.87 | $0.72 (-17.39%) | $0.87 | $0.66 | 317,913 | $17.71 M |
| 01/24/2025 | $0.95 | $0.95 (-0.43%) | $0.95 | $0.85 | 267,740 | $23.30 M |
| 01/23/2025 | $0.69 | $0.95 (37.57%) | $1.00 | $0.69 | 1.25 M | $23.40 M |
| 01/22/2025 | $0.79 | $0.72 (-8.86%) | $0.79 | $0.70 | 136,900 | $17.74 M |
| 01/21/2025 | $0.74 | $0.78 (6.69%) | $0.79 | $0.69 | 210,034 | $19.34 M |
| 01/17/2025 | $0.61 | $0.70 (15.07%) | $0.73 | $0.61 | 189,100 | $17.29 M |
| 01/16/2025 | $0.63 | $0.63 (0.62%) | $0.67 | $0.61 | 27,901 | $15.62 M |
| 01/15/2025 | $0.66 | $0.60 (-9.09%) | $0.76 | $0.60 | 43,117 | $14.78 M |
| 01/14/2025 | $0.75 | $0.66 (-11.92%) | $0.77 | $0.61 | 35,419 | $16.27 M |
| 01/13/2025 | $0.68 | $0.69 (2.65%) | $0.77 | $0.65 | 52,700 | $17.10 M |
| 01/10/2025 | $0.73 | $0.68 (-7.37%) | $0.73 | $0.66 | 72,500 | $16.66 M |
| 01/08/2025 | $0.77 | $0.73 (-4.72%) | $0.80 | $0.73 | 26,600 | $18.10 M |
| 01/07/2025 | $0.85 | $0.76 (-10.32%) | $0.88 | $0.75 | 173,331 | $18.78 M |
| 01/06/2025 | $0.87 | $0.84 (-3.91%) | $0.89 | $0.79 | 113,230 | $20.59 M |
| 01/03/2025 | $0.80 | $0.80 (0.5%) | $0.86 | $0.77 | 48,309 | $19.76 M |
| 01/02/2025 | $0.78 | $0.77 (-1.76%) | $0.80 | $0.73 | 98,943 | $18.88 M |
| 12/31/2024 | $0.77 | $0.77 (0%) | $0.79 | $0.70 | 108,836 | $18.97 M |
| 12/30/2024 | $0.70 | $0.72 (2.87%) | $0.75 | $0.67 | 123,343 | $17.74 M |
| 12/27/2024 | $0.72 | $0.72 (0.07%) | $0.77 | $0.71 | 47,440 | $17.74 M |
| 12/26/2024 | $0.77 | $0.74 (-3.65%) | $0.78 | $0.70 | 72,447 | $18.28 M |
| 12/24/2024 | $0.70 | $0.73 (4.47%) | $0.77 | $0.70 | 27,426 | $18.02 M |
| 12/23/2024 | $0.77 | $0.71 (-7.79%) | $0.82 | $0.70 | 88,524 | $17.53 M |
| 12/20/2024 | $0.86 | $0.80 (-7.92%) | $0.87 | $0.76 | 243,432 | $19.60 M |
| 12/19/2024 | $0.87 | $0.85 (-2.01%) | $0.97 | $0.84 | 103,100 | $21.00 M |
| 12/18/2024 | $0.96 | $0.87 (-8.89%) | $0.98 | $0.87 | 93,431 | $21.55 M |
| 12/17/2024 | $0.99 | $0.93 (-5.58%) | $0.99 | $0.92 | 52,307 | $22.91 M |
| 12/16/2024 | $0.94 | $0.97 (3.18%) | $0.98 | $0.91 | 124,640 | $23.89 M |
| 12/13/2024 | $0.91 | $0.92 (1.1%) | $0.93 | $0.89 | 39,900 | $22.66 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.
