SAIHEAT Limited - Class A Ordinary Shares (SAIH)
7.9300
+0.4600 (6.16%)
NASDAQ · Last Trade: Apr 29th, 3:25 PM EDT
Historical Prices For SAIHEAT Limited - Class A Ordinary Shares (SAIH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/28/2025 | 7.49 | 7.80 | 6.50 | 7.47 | 98,584 | 7.47 |
| 4/25/2025 | 5.56 | 7.50 | 5.56 | 6.90 | 149,520 | 6.90 |
| 4/24/2025 | 5.00 | 6.06 | 5.00 | 5.40 | 37,274 | 5.40 |
| 4/23/2025 | 4.40 | 5.32 | 4.30 | 4.84 | 41,713 | 4.84 |
| 4/22/2025 | 4.19 | 4.50 | 3.90 | 4.40 | 22,419 | 4.40 |
| 4/21/2025 | 3.66 | 4.40 | 3.42 | 4.10 | 49,256 | 4.10 |
| 4/17/2025 | 3.75 | 4.14 | 3.75 | 3.77 | 13,729 | 3.77 |
| 4/16/2025 | 3.78 | 4.90 | 3.38 | 4.00 | 200,218 | 4.00 |
| 4/15/2025 | 4.05 | 4.52 | 3.66 | 3.66 | 62,697 | 3.66 |
| 4/14/2025 | 3.96 | 4.43 | 3.96 | 4.30 | 50,962 | 4.30 |
| 4/11/2025 | 4.02 | 4.42 | 4.02 | 4.03 | 42,845 | 4.03 |
| 4/10/2025 | 4.43 | 4.69 | 4.02 | 4.03 | 47,536 | 4.03 |
| 4/09/2025 | 3.52 | 4.74 | 3.41 | 4.43 | 132,630 | 4.43 |
| 4/08/2025 | 3.59 | 3.94 | 3.34 | 3.55 | 91,049 | 3.55 |
| 4/07/2025 | 3.96 | 4.20 | 3.00 | 3.42 | 76,287 | 3.42 |
| 4/04/2025 | 3.86 | 4.00 | 3.85 | 4.00 | 7,313 | 4.00 |
| 4/03/2025 | 4.30 | 4.68 | 3.90 | 3.91 | 17,351 | 3.91 |
| 4/02/2025 | 4.23 | 4.75 | 4.05 | 4.55 | 17,172 | 4.55 |
| 4/01/2025 | 4.22 | 4.47 | 3.66 | 4.30 | 10,857 | 4.30 |
| 3/31/2025 | 3.78 | 4.53 | 3.78 | 4.31 | 46,389 | 4.31 |
| 3/28/2025 | 5.29 | 5.29 | 3.07 | 3.87 | 84,413 | 3.87 |
| 3/27/2025 | 7.86 | 8.30 | 5.27 | 5.72 | 53,387 | 5.72 |
| 3/26/2025 | 9.38 | 9.38 | 8.59 | 8.59 | 12,361 | 8.59 |
| 3/25/2025 | 7.58 | 9.70 | 7.49 | 9.01 | 23,660 | 9.01 |
| 3/24/2025 | 5.86 | 7.54 | 5.86 | 7.40 | 11,319 | 7.40 |
| 3/21/2025 | 5.65 | 5.89 | 5.40 | 5.63 | 10,651 | 5.63 |
| 3/20/2025 | 5.90 | 5.90 | 5.40 | 5.86 | 3,865 | 5.86 |
| 3/19/2025 | 5.59 | 5.91 | 5.57 | 5.79 | 3,974 | 5.79 |
| 3/18/2025 | 6.00 | 6.00 | 5.60 | 5.65 | 5,063 | 5.65 |
| 3/17/2025 | 5.55 | 6.60 | 5.30 | 5.91 | 23,029 | 5.91 |
| 3/14/2025 | 0.42 | 0.45 | 0.38 | 0.39 | 183,032 | 5.83 |
| 3/13/2025 | 0.44 | 0.55 | 0.44 | 0.45 | 135,324 | 6.75 |
| 3/12/2025 | 0.46 | 0.48 | 0.42 | 0.48 | 112,986 | 7.14 |
| 3/11/2025 | 0.49 | 0.53 | 0.44 | 0.48 | 39,022 | 7.20 |
| 3/10/2025 | 0.54 | 0.54 | 0.45 | 0.45 | 37,202 | 6.78 |
| 3/07/2025 | 0.55 | 0.59 | 0.45 | 0.48 | 43,846 | 7.21 |
| 3/06/2025 | 0.53 | 0.57 | 0.50 | 0.51 | 98,621 | 7.62 |
| 3/05/2025 | 0.57 | 0.60 | 0.52 | 0.53 | 51,233 | 7.95 |
| 3/04/2025 | 0.55 | 0.56 | 0.52 | 0.54 | 54,891 | 8.14 |
| 3/03/2025 | 0.61 | 0.64 | 0.55 | 0.57 | 50,591 | 8.55 |
| 2/28/2025 | 0.59 | 0.61 | 0.58 | 0.59 | 31,118 | 8.80 |
| 2/27/2025 | 0.74 | 0.74 | 0.57 | 0.60 | 94,309 | 9.00 |
| 2/26/2025 | 0.66 | 0.70 | 0.65 | 0.65 | 28,390 | 9.81 |
| 2/25/2025 | 0.71 | 0.74 | 0.57 | 0.63 | 100,206 | 9.45 |
| 2/24/2025 | 0.69 | 0.77 | 0.64 | 0.71 | 197,910 | 10.69 |
| 2/21/2025 | 0.71 | 0.75 | 0.68 | 0.68 | 70,043 | 10.20 |
| 2/20/2025 | 0.75 | 0.75 | 0.70 | 0.71 | 33,021 | 10.64 |
| 2/19/2025 | 0.77 | 0.78 | 0.72 | 0.75 | 40,087 | 11.27 |
| 2/18/2025 | 0.81 | 0.87 | 0.75 | 0.75 | 59,303 | 11.27 |
| 2/14/2025 | 0.86 | 0.87 | 0.80 | 0.81 | 32,726 | 12.18 |
| 2/13/2025 | 0.87 | 0.89 | 0.84 | 0.89 | 30,811 | 13.35 |
| 2/12/2025 | 0.84 | 0.90 | 0.83 | 0.87 | 36,651 | 13.10 |
| 2/11/2025 | 0.91 | 0.93 | 0.83 | 0.83 | 25,223 | 12.47 |
| 2/10/2025 | 0.91 | 0.95 | 0.87 | 0.89 | 37,822 | 13.28 |
| 2/07/2025 | 0.92 | 0.95 | 0.89 | 0.94 | 170,947 | 14.09 |
| 2/06/2025 | 0.88 | 0.89 | 0.83 | 0.87 | 36,336 | 13.05 |
| 2/05/2025 | 0.82 | 0.93 | 0.82 | 0.90 | 231,253 | 13.48 |
| 2/04/2025 | 0.85 | 0.99 | 0.82 | 0.84 | 118,205 | 12.56 |
| 2/03/2025 | 0.81 | 0.90 | 0.81 | 0.83 | 58,020 | 12.44 |
| 1/31/2025 | 0.85 | 0.90 | 0.85 | 0.88 | 72,005 | 13.20 |
| 1/30/2025 | 0.75 | 0.89 | 0.75 | 0.86 | 411,304 | 12.97 |
| 1/29/2025 | 0.76 | 0.79 | 0.67 | 0.79 | 83,088 | 11.85 |