5 DAY PERFORMANCE
-40.64%
1 MONTH PERFORMANCE
-35.25%
3 MONTH PERFORMANCE
-10.06%
6 MONTH PERFORMANCE
-23.51%
YEAR-TO-DATE PERFORMANCE
-19.35%
1 YEAR PERFORMANCE
+2.63%
SAIHEAT Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $12.50 | $12.00 (-4%) | $12.50 | $10.35 | 9.21 K | $21.99 M |
| 06/18/2026 | $12.60 | $12.50 (-0.79%) | $12.84 | $11.80 | 3.40 K | $22.91 M |
| 06/17/2026 | $12.10 | $12.92 (6.78%) | $12.92 | $12.10 | 1.30 K | $23.68 M |
| 06/16/2026 | $11.95 | $13.00 (8.79%) | $13.00 | $11.90 | 2.20 K | $23.82 M |
| 06/15/2026 | $11.42 | $11.97 (4.82%) | $11.97 | $11.40 | 1.00 K | $21.93 M |
| 06/12/2026 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 20 | $20.52 M |
| 06/11/2026 | $10.50 | $11.20 (6.67%) | $11.39 | $10.50 | 4.84 K | $20.52 M |
| 06/10/2026 | $10.76 | $11.13 (3.44%) | $11.13 | $10.76 | 1.70 K | $20.40 M |
| 06/09/2026 | $11.33 | $10.76 (-5.03%) | $11.33 | $10.66 | 700 | $19.72 M |
| 06/08/2026 | $11.47 | $11.47 (0%) | $11.47 | $11.47 | 400 | $21.02 M |
| 06/05/2026 | $10.61 | $10.97 (3.39%) | $10.97 | $10.02 | 6.94 K | $20.10 M |
| 06/04/2026 | $10.51 | $11.00 (4.66%) | $12.30 | $10.51 | 5.02 K | $20.16 M |
| 06/03/2026 | $10.53 | $10.52 (-0.09%) | $10.55 | $10.52 | 1.50 K | $19.28 M |
| 06/02/2026 | $11.16 | $11.16 (0%) | $11.16 | $11.16 | 3 | $20.45 M |
| 06/01/2026 | $11.16 | $11.16 (0%) | $11.16 | $11.16 | 87 | $20.45 M |
| 05/29/2026 | $11.26 | $11.16 (-0.89%) | $11.96 | $11.13 | 6.21 K | $20.45 M |
| 05/28/2026 | $11.16 | $11.16 (0%) | $11.16 | $11.16 | 300 | $20.45 M |
| 05/27/2026 | $11.15 | $11.16 (0.09%) | $11.16 | $11.15 | 2.35 K | $20.45 M |
| 05/26/2026 | $11.20 | $11.15 (-0.45%) | $11.33 | $11.15 | 6.10 K | $20.43 M |
| 05/22/2026 | $11.68 | $11.46 (-1.88%) | $11.68 | $11.46 | 414 | $21.00 M |
| 05/21/2026 | $11.72 | $11.72 (0%) | $11.72 | $11.72 | 0 | $21.48 M |
| 05/20/2026 | $11.72 | $11.72 (0%) | $11.72 | $11.72 | 4 | $21.48 M |
| 05/19/2026 | $11.33 | $11.72 (3.44%) | $11.72 | $11.19 | 2.83 K | $21.48 M |
| 05/18/2026 | $11.74 | $11.51 (-1.96%) | $12.00 | $11.19 | 3.10 K | $21.09 M |
| 05/15/2026 | $11.29 | $11.74 (3.99%) | $11.74 | $11.29 | 1.00 K | $21.51 M |
| 05/14/2026 | $11.76 | $11.75 (-0.09%) | $12.03 | $11.75 | 3.83 K | $21.53 M |
| 05/13/2026 | $11.69 | $12.00 (2.65%) | $12.30 | $11.20 | 5.00 K | $21.99 M |
| 05/12/2026 | $11.64 | $11.50 (-1.2%) | $11.70 | $11.00 | 3.45 K | $21.07 M |
| 05/11/2026 | $11.30 | $11.90 (5.31%) | $11.90 | $11.15 | 8.40 K | $21.81 M |
| 05/08/2026 | $10.74 | $11.30 (5.21%) | $11.30 | $10.74 | 1.00 K | $20.71 M |
| 05/07/2026 | $11.05 | $11.15 (0.9%) | $11.15 | $11.05 | 1.50 K | $20.43 M |
| 05/06/2026 | $11.37 | $11.14 (-2.02%) | $11.42 | $10.84 | 828 | $20.41 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 | $20.25 M |
| 04/30/2026 | $10.79 | $11.05 (2.41%) | $11.05 | $10.79 | 600 | $20.25 M |
| 04/29/2026 | $11.00 | $10.83 (-1.55%) | $11.00 | $10.83 | 1.50 K | $19.85 M |
| 04/28/2026 | $10.60 | $11.02 (3.96%) | $11.02 | $10.46 | 1.85 K | $20.19 M |
| 04/27/2026 | $10.61 | $10.61 (0%) | $10.61 | $10.61 | 1.50 K | $19.44 M |
| 04/24/2026 | $10.75 | $10.75 (0%) | $10.75 | $10.75 | 959 | $19.70 M |
| 04/23/2026 | $10.78 | $10.75 (-0.28%) | $11.00 | $10.75 | 4.93 K | $19.70 M |
| 04/22/2026 | $10.55 | $10.78 (2.18%) | $10.78 | $10.55 | 5.20 K | $19.75 M |
| 04/21/2026 | $10.65 | $10.55 (-0.94%) | $10.67 | $10.55 | 2.55 K | $19.33 M |
| 04/20/2026 | $10.59 | $10.55 (-0.38%) | $10.59 | $10.55 | 2.50 K | $19.33 M |
| 04/17/2026 | $10.57 | $10.55 (-0.19%) | $10.67 | $10.55 | 900 | $19.33 M |
| 04/16/2026 | $10.47 | $10.47 (0%) | $10.47 | $10.47 | 3 | $19.19 M |
| 04/15/2026 | $10.05 | $10.47 (4.18%) | $10.49 | $10.05 | 913 | $19.19 M |
| 04/14/2026 | $10.10 | $10.18 (0.79%) | $10.20 | $10.02 | 4.55 K | $18.65 M |
| 04/13/2026 | $10.02 | $10.11 (0.9%) | $10.57 | $9.69 | 4.53 K | $18.53 M |
| 04/10/2026 | $10.00 | $10.50 (5%) | $10.50 | $10.00 | 3.20 K | $19.24 M |
| 04/09/2026 | $9.50 | $9.72 (2.32%) | $9.78 | $9.01 | 3.80 K | $17.81 M |
| 04/08/2026 | $9.09 | $9.50 (4.51%) | $10.43 | $8.97 | 8.12 K | $17.41 M |
| 04/07/2026 | $9.01 | $8.70 (-3.44%) | $9.01 | $8.19 | 11.51 K | $15.94 M |
| 04/06/2026 | $8.79 | $8.79 (0%) | $8.79 | $8.79 | 1.20 K | $16.11 M |
| 04/02/2026 | $8.45 | $8.79 (4.02%) | $9.45 | $8.11 | 3.02 K | $16.11 M |
| 04/01/2026 | $8.53 | $8.50 (-0.35%) | $9.24 | $7.68 | 6.70 K | $15.58 M |
| 03/31/2026 | $7.81 | $8.75 (12.04%) | $9.07 | $7.81 | 9.11 K | $16.03 M |
| 03/30/2026 | $7.29 | $7.80 (7%) | $9.06 | $7.25 | 11.45 K | $14.29 M |
| 03/27/2026 | $7.01 | $7.01 (0%) | $7.01 | $7.01 | 349 | $12.85 M |
| 03/26/2026 | $8.25 | $8.34 (1.09%) | $8.35 | $8.25 | 12.78 K | $15.28 M |
| 03/25/2026 | $8.25 | $8.25 (0%) | $8.29 | $8.25 | 3.30 K | $15.12 M |
| 03/24/2026 | $8.05 | $8.25 (2.48%) | $8.25 | $8.05 | 3.25 K | $15.12 M |
| 03/23/2026 | $7.95 | $8.25 (3.77%) | $8.30 | $7.95 | 5.00 K | $15.12 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.
