5 DAY PERFORMANCE
-71.93%
1 MONTH PERFORMANCE
-69.08%
3 MONTH PERFORMANCE
-40.64%
6 MONTH PERFORMANCE
-4.99%
YEAR-TO-DATE PERFORMANCE
-19.35%
1 YEAR PERFORMANCE
-31.30%
SAIHEAT Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $26.55 | $27.10 (2.07%) | $28.00 | $26.07 | 8.26 K | |
| 09/18/2026 | $25.79 | $25.82 (0.12%) | $26.53 | $25.72 | 9.93 K | $47.31 M |
| 09/17/2026 | $26.46 | $25.73 (-2.76%) | $26.51 | $25.40 | 73.20 K | $47.15 M |
| 09/16/2026 | $24.26 | $26.43 (8.94%) | $28.01 | $24.07 | 29.20 K | $48.43 M |
| 09/15/2026 | $23.11 | $24.06 (4.11%) | $24.06 | $23.11 | 3.42 K | $44.09 M |
| 09/14/2026 | $23.74 | $23.20 (-2.27%) | $24.80 | $23.20 | 4.61 K | $42.51 M |
| 09/11/2026 | $23.93 | $23.60 (-1.38%) | $26.09 | $23.60 | 19.79 K | $43.25 M |
| 09/10/2026 | $25.06 | $23.64 (-5.67%) | $26.00 | $23.01 | 14.82 K | $43.32 M |
| 09/09/2026 | $27.00 | $24.47 (-9.37%) | $27.00 | $23.50 | 17.65 K | $44.84 M |
| 09/08/2026 | $26.20 | $26.22 (0.08%) | $26.97 | $25.87 | 7.50 K | $48.05 M |
| 09/04/2026 | $26.40 | $25.94 (-1.74%) | $26.82 | $25.51 | 4.22 K | $47.53 M |
| 09/03/2026 | $25.76 | $25.01 (-2.91%) | $26.56 | $24.95 | 24.28 K | $45.83 M |
| 09/02/2026 | $23.90 | $25.40 (6.28%) | $28.41 | $23.30 | 70.73 K | $46.54 M |
| 09/01/2026 | $23.31 | $22.95 (-1.54%) | $23.59 | $22.95 | 6.40 K | $42.06 M |
| 08/31/2026 | $23.70 | $23.50 (-0.84%) | $24.59 | $23.01 | 62.80 K | $43.06 M |
| 08/28/2026 | $24.00 | $23.75 (-1.04%) | $24.24 | $23.75 | 1.84 K | $43.52 M |
| 08/27/2026 | $24.28 | $23.75 (-2.18%) | $24.28 | $23.70 | 2.33 K | $43.52 M |
| 08/26/2026 | $23.22 | $23.41 (0.82%) | $24.18 | $23.22 | 2.81 K | $42.90 M |
| 08/25/2026 | $24.40 | $23.31 (-4.47%) | $24.40 | $23.31 | 3.94 K | $42.72 M |
| 08/24/2026 | $24.40 | $24.00 (-1.64%) | $24.40 | $23.15 | 8.70 K | $43.98 M |
| 08/21/2026 | $23.19 | $24.00 (3.49%) | $24.70 | $22.12 | 15.22 K | $43.98 M |
| 08/20/2026 | $21.50 | $22.70 (5.58%) | $23.00 | $21.13 | 11.20 K | $41.60 M |
| 08/19/2026 | $20.00 | $22.14 (10.7%) | $23.40 | $19.75 | 88.30 K | $40.57 M |
| 08/18/2026 | $19.75 | $20.28 (2.68%) | $21.23 | $19.70 | 7.50 K | $37.16 M |
| 08/17/2026 | $19.82 | $19.85 (0.15%) | $20.26 | $18.12 | 15.80 K | $36.37 M |
| 08/14/2026 | $20.63 | $20.01 (-3.01%) | $22.28 | $19.53 | 31.65 K | $36.67 M |
| 08/13/2026 | $21.32 | $19.51 (-8.49%) | $21.32 | $18.88 | 17.90 K | $35.75 M |
| 08/12/2026 | $23.00 | $22.28 (-3.13%) | $23.00 | $22.09 | 2.50 K | $40.83 M |
| 08/11/2026 | $24.00 | $22.58 (-5.92%) | $24.04 | $21.81 | 15.47 K | $41.38 M |
| 08/10/2026 | $22.00 | $22.50 (2.27%) | $23.40 | $21.76 | 22.88 K | $41.23 M |
| 08/07/2026 | $22.88 | $20.82 (-9%) | $22.88 | $20.32 | 9.81 K | $38.15 M |
| 08/06/2026 | $22.08 | $21.50 (-2.63%) | $23.00 | $21.50 | 14.75 K | $39.40 M |
| 08/05/2026 | $19.46 | $21.00 (7.91%) | $22.13 | $19.46 | 23.25 K | $38.48 M |
| 08/04/2026 | $18.80 | $18.42 (-2.02%) | $19.06 | $18.42 | 2.90 K | $33.75 M |
| 08/03/2026 | $18.95 | $18.30 (-3.43%) | $20.01 | $18.30 | 5.40 K | $33.53 M |
| 07/31/2026 | $19.46 | $18.00 (-7.5%) | $19.46 | $18.00 | 3.60 K | $32.98 M |
| 07/30/2026 | $19.60 | $18.34 (-6.43%) | $20.11 | $17.33 | 10.91 K | $33.61 M |
| 07/29/2026 | $19.07 | $19.20 (0.68%) | $20.00 | $19.07 | 14.20 K | $35.18 M |
| 07/28/2026 | $17.30 | $18.91 (9.31%) | $21.00 | $17.30 | 25.64 K | $34.65 M |
| 07/27/2026 | $15.20 | $16.87 (10.99%) | $16.87 | $15.20 | 11.68 K | $30.91 M |
| 07/24/2026 | $14.04 | $14.80 (5.41%) | $14.91 | $13.71 | 15.34 K | $27.12 M |
| 07/23/2026 | $13.66 | $13.66 (0%) | $13.95 | $13.64 | 5.60 K | $25.03 M |
| 07/22/2026 | $13.66 | $13.58 (-0.59%) | $13.66 | $13.55 | 1.61 K | $24.89 M |
| 07/21/2026 | $13.50 | $13.50 (0%) | $13.60 | $13.50 | 1.64 K | $24.74 M |
| 07/20/2026 | $13.13 | $13.40 (2.06%) | $13.40 | $13.13 | 948 | $24.56 M |
| 07/17/2026 | $13.03 | $13.13 (0.77%) | $13.13 | $12.78 | 1.70 K | $24.06 M |
| 07/16/2026 | $13.03 | $13.03 (0%) | $13.03 | $13.03 | 400 | $23.88 M |
| 07/15/2026 | $12.61 | $12.61 (0%) | $12.61 | $12.61 | 19 | $23.11 M |
| 07/14/2026 | $12.61 | $12.61 (0%) | $12.61 | $12.61 | 800 | $23.11 M |
| 07/13/2026 | $12.50 | $12.50 (0%) | $12.53 | $12.49 | 1.33 K | $22.91 M |
| 07/10/2026 | $13.10 | $12.50 (-4.58%) | $13.10 | $12.50 | 1.90 K | $22.91 M |
| 07/09/2026 | $12.41 | $13.10 (5.56%) | $13.13 | $12.30 | 11.40 K | $24.01 M |
| 07/08/2026 | $12.94 | $12.03 (-7.03%) | $12.94 | $12.00 | 3.34 K | $22.04 M |
| 07/07/2026 | $11.60 | $11.80 (1.72%) | $11.97 | $11.60 | 1.80 K | $21.62 M |
| 07/06/2026 | $11.97 | $11.97 (0%) | $11.97 | $11.97 | 736 | $21.93 M |
| 07/02/2026 | $11.75 | $11.52 (-1.96%) | $11.75 | $11.52 | 700 | $21.11 M |
| 07/01/2026 | $11.94 | $11.94 (0%) | $11.94 | $11.94 | 622 | $21.88 M |
| 06/30/2026 | $11.60 | $11.48 (-1.03%) | $11.60 | $11.48 | 944 | $21.04 M |
| 06/29/2026 | $12.50 | $11.98 (-4.16%) | $12.50 | $11.98 | 810 | $21.95 M |
| 06/26/2026 | $11.63 | $11.63 (0%) | $11.63 | $11.63 | 968 | $21.31 M |
| 06/25/2026 | $11.00 | $11.63 (5.73%) | $11.67 | $11.00 | 3.81 K | $21.31 M |
| 06/24/2026 | $11.50 | $11.94 (3.83%) | $11.99 | $11.00 | 4.70 K | $21.88 M |
| 06/23/2026 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 446 | $21.99 M |
| 06/22/2026 | $12.50 | $12.00 (-4%) | $12.50 | $10.35 | 9.21 K | $21.99 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.
