5 DAY PERFORMANCE
-70.64%
1 MONTH PERFORMANCE
-72.25%
3 MONTH PERFORMANCE
-64.67%
6 MONTH PERFORMANCE
-33.15%
YEAR-TO-DATE PERFORMANCE
-19.35%
1 YEAR PERFORMANCE
-0.40%
SAIHEAT Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $23.40 | $21.78 (-6.92%) | $23.40 | $21.47 | 1.58 K | |
| 11/04/2026 | $24.19 | $23.45 (-3.06%) | $24.79 | $23.26 | 9.90 K | $42.97 M |
| 11/03/2026 | $25.25 | $24.19 (-4.2%) | $25.25 | $23.55 | 18.25 K | $44.33 M |
| 11/02/2026 | $25.27 | $25.26 (-0.04%) | $26.28 | $25.26 | 5.04 K | $46.29 M |
| 10/30/2026 | $24.50 | $25.27 (3.14%) | $27.00 | $24.50 | 32.00 K | $46.31 M |
| 10/29/2026 | $27.38 | $27.30 (-0.29%) | $28.00 | $26.76 | 34.00 K | $50.03 M |
| 10/28/2026 | $27.74 | $29.88 (7.71%) | $29.88 | $27.55 | 11.60 K | $54.75 M |
| 10/27/2026 | $29.39 | $27.74 (-5.61%) | $29.39 | $27.01 | 18.95 K | $50.83 M |
| 10/26/2026 | $29.00 | $29.43 (1.48%) | $29.63 | $26.00 | 14.74 K | $53.93 M |
| 10/23/2026 | $24.05 | $29.32 (21.91%) | $29.32 | $24.05 | 18.07 K | $53.73 M |
| 10/22/2026 | $27.30 | $24.07 (-11.83%) | $27.30 | $22.06 | 31.90 K | $44.11 M |
| 10/21/2026 | $28.10 | $28.20 (0.36%) | $30.32 | $27.50 | 25.91 K | $51.68 M |
| 10/20/2026 | $29.94 | $28.41 (-5.11%) | $29.94 | $28.00 | 14.72 K | $52.06 M |
| 10/19/2026 | $27.00 | $30.32 (12.3%) | $30.53 | $26.83 | 20.02 K | $55.56 M |
| 10/16/2026 | $27.00 | $27.80 (2.96%) | $28.93 | $26.80 | 25.73 K | $50.94 M |
| 10/15/2026 | $25.45 | $28.01 (10.06%) | $28.86 | $25.45 | 26.30 K | $51.33 M |
| 10/14/2026 | $26.40 | $25.45 (-3.6%) | $26.87 | $25.45 | 11.00 K | $46.64 M |
| 10/13/2026 | $24.50 | $25.61 (4.53%) | $26.09 | $24.50 | 11.70 K | $46.93 M |
| 10/12/2026 | $25.66 | $25.30 (-1.4%) | $25.70 | $25.00 | 3.31 K | $46.36 M |
| 10/09/2026 | $25.71 | $25.61 (-0.39%) | $27.00 | $25.43 | 20.90 K | $46.93 M |
| 10/08/2026 | $25.22 | $25.45 (0.91%) | $25.78 | $24.42 | 23.03 K | $46.64 M |
| 10/07/2026 | $24.81 | $24.90 (0.36%) | $25.00 | $24.34 | 12.53 K | $45.63 M |
| 10/06/2026 | $26.47 | $24.35 (-8.01%) | $26.47 | $23.79 | 10.94 K | $44.62 M |
| 10/05/2026 | $25.01 | $26.74 (6.92%) | $27.61 | $25.01 | 19.54 K | $49.00 M |
| 10/02/2026 | $28.21 | $24.71 (-12.41%) | $28.21 | $23.25 | 51.20 K | $45.28 M |
| 10/01/2026 | $28.52 | $28.49 (-0.11%) | $28.78 | $28.00 | 6.50 K | $52.21 M |
| 09/30/2026 | $30.82 | $28.52 (-7.46%) | $30.82 | $27.73 | 8.93 K | $52.26 M |
| 09/29/2026 | $31.71 | $30.82 (-2.81%) | $31.99 | $29.38 | 15.61 K | $56.48 M |
| 09/28/2026 | $30.25 | $31.70 (4.79%) | $33.00 | $29.80 | 13.71 K | $58.09 M |
| 09/25/2026 | $30.30 | $30.55 (0.83%) | $32.50 | $30.30 | 12.73 K | $55.98 M |
| 09/24/2026 | $29.35 | $30.00 (2.21%) | $30.30 | $28.52 | 18.43 K | $54.97 M |
| 09/23/2026 | $28.73 | $29.74 (3.52%) | $29.90 | $28.43 | 8.83 K | $54.50 M |
| 09/22/2026 | $27.02 | $27.00 (-0.07%) | $27.02 | $26.75 | 5.23 K | $49.48 M |
| 09/21/2026 | $26.55 | $27.02 (1.77%) | $28.00 | $26.35 | 13.70 K | $49.51 M |
| 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 |
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.
