SAIHEAT Limited Class A SAIH
NASDAQ · United States · Technology Services
$28.49-0.03 (-0.11%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $28.49 | -0.11% | $28.52 | $28.77 | $28.00 | 6.50K |
| 2026-09-30 | $28.52 | -7.46% | $30.82 | $30.82 | $27.73 | 8.90K |
| 2026-09-29 | $30.82 | -2.78% | $31.71 | $31.99 | $29.38 | 15.60K |
| 2026-09-28 | $31.70 | +3.78% | $30.25 | $33.00 | $29.80 | 13.70K |
| 2026-09-25 | $30.55 | +1.82% | $30.30 | $32.50 | $30.30 | 12.70K |
| 2026-09-24 | $30.00 | +0.87% | $29.35 | $30.30 | $28.52 | 18.40K |
| 2026-09-23 | $29.74 | +10.15% | $28.73 | $29.90 | $28.43 | 8.80K |
| 2026-09-22 | $27.00 | -0.07% | $27.02 | $27.02 | $26.75 | 5.20K |
| 2026-09-21 | $27.02 | +4.65% | $26.55 | $28.00 | $26.35 | 13.70K |
| 2026-09-18 | $25.82 | +0.35% | $25.79 | $26.53 | $25.72 | 9.90K |
| 2026-09-17 | $25.73 | -2.65% | $26.46 | $26.51 | $25.40 | 73.20K |
| 2026-09-16 | $26.43 | +9.85% | $24.26 | $28.01 | $24.07 | 29.10K |
| 2026-09-15 | $24.06 | +3.71% | $23.11 | $24.06 | $23.11 | 3.40K |
| 2026-09-14 | $23.20 | -1.69% | $23.74 | $24.80 | $23.20 | 4.60K |
| 2026-09-11 | $23.60 | -0.17% | $23.93 | $26.09 | $23.60 | 19.30K |
| 2026-09-10 | $23.64 | -3.39% | $25.06 | $26.00 | $23.01 | 14.80K |
| 2026-09-09 | $24.47 | -6.67% | $27.00 | $27.00 | $23.50 | 17.60K |
| 2026-09-08 | $26.22 | +1.08% | $26.20 | $26.97 | $25.87 | 7.50K |
| 2026-09-04 | $25.94 | +3.74% | $26.40 | $26.82 | $25.51 | 4.20K |
| 2026-09-03 | $25.00 | -1.56% | $25.76 | $26.56 | $24.95 | 24.20K |
| 2026-09-02 | $25.40 | +10.68% | $23.90 | $28.41 | $23.30 | 70.70K |
| 2026-09-01 | $22.95 | -2.34% | $23.31 | $23.59 | $22.95 | 6.40K |
| 2026-08-31 | $23.50 | -1.05% | $23.70 | $24.59 | $23.01 | 62.80K |
| 2026-08-28 | $23.75 | 0.00% | $24.00 | $24.24 | $23.75 | 1.80K |
| 2026-08-27 | $23.75 | +1.45% | $24.27 | $24.27 | $23.70 | 2.30K |
| 2026-08-26 | $23.41 | +0.43% | $23.22 | $24.17 | $23.22 | 2.80K |
| 2026-08-25 | $23.31 | -2.88% | $24.40 | $24.40 | $23.31 | 3.90K |
| 2026-08-24 | $24.00 | 0.00% | $24.40 | $24.40 | $23.15 | 8.70K |
| 2026-08-21 | $24.00 | +5.73% | $23.19 | $24.70 | $22.12 | 15.20K |
| 2026-08-20 | $22.70 | +2.53% | $21.50 | $23.00 | $21.13 | 11.20K |
| 2026-08-19 | $22.14 | +9.17% | $20.00 | $23.40 | $19.75 | 88.30K |
| 2026-08-18 | $20.28 | +2.19% | $19.75 | $21.23 | $19.70 | 7.50K |
| 2026-08-17 | $19.84 | -0.82% | $19.82 | $20.26 | $18.12 | 15.80K |
| 2026-08-14 | $20.01 | +2.56% | $20.63 | $22.28 | $19.53 | 31.60K |
| 2026-08-13 | $19.51 | -12.45% | $21.32 | $21.32 | $18.88 | 17.90K |
| 2026-08-12 | $22.28 | -1.31% | $23.00 | $23.00 | $22.08 | 2.50K |
| 2026-08-11 | $22.58 | +0.36% | $24.00 | $24.04 | $21.81 | 15.40K |
| 2026-08-10 | $22.50 | +8.07% | $22.00 | $23.40 | $21.76 | 22.70K |
| 2026-08-07 | $20.82 | -3.16% | $22.88 | $22.88 | $20.32 | 9.80K |
| 2026-08-06 | $21.50 | +2.38% | $22.08 | $23.00 | $21.50 | 14.70K |
| 2026-08-05 | $21.00 | +14.01% | $19.46 | $22.13 | $19.46 | 23.20K |
| 2026-08-04 | $18.42 | +0.66% | $18.80 | $19.06 | $18.42 | 2.90K |
| 2026-08-03 | $18.30 | +1.67% | $18.95 | $20.01 | $18.30 | 5.40K |
| 2026-07-31 | $18.00 | -1.85% | $19.46 | $19.46 | $18.00 | 3.60K |
| 2026-07-30 | $18.34 | -4.48% | $19.60 | $20.11 | $17.33 | 10.90K |
| 2026-07-29 | $19.20 | +1.55% | $19.07 | $20.00 | $19.07 | 14.00K |
| 2026-07-28 | $18.91 | +12.07% | $17.30 | $21.00 | $17.30 | 25.60K |
| 2026-07-27 | $16.87 | +13.99% | $15.20 | $16.87 | $15.20 | 11.30K |
| 2026-07-24 | $14.80 | +8.35% | $14.04 | $14.91 | $13.71 | 15.30K |
| 2026-07-23 | $13.66 | +0.59% | $13.66 | $13.95 | $13.64 | 5.60K |
| 2026-07-22 | $13.58 | +0.59% | $13.66 | $13.66 | $13.55 | 1.50K |
| 2026-07-21 | $13.50 | +0.78% | $13.50 | $13.60 | $13.50 | 1.60K |
| 2026-07-20 | $13.40 | +2.02% | $13.13 | $13.40 | $13.13 | 900 |
| 2026-07-17 | $13.13 | +0.77% | $13.03 | $13.13 | $12.78 | 1.70K |
| 2026-07-16 | $13.03 | +3.33% | $13.03 | $13.03 | $13.03 | 400 |
| 2026-07-15 | $12.61 | 0.00% | $12.61 | $12.61 | $12.61 | 0 |
| 2026-07-14 | $12.61 | +0.88% | $12.61 | $12.61 | $12.61 | 800 |
| 2026-07-13 | $12.50 | 0.00% | $12.50 | $12.53 | $12.49 | 1.30K |
| 2026-07-10 | $12.50 | -4.58% | $13.10 | $13.10 | $12.50 | 1.90K |
| 2026-07-09 | $13.10 | +8.89% | $12.41 | $13.13 | $12.30 | 11.40K |
| 2026-07-08 | $12.03 | +1.95% | $12.94 | $12.94 | $12.00 | 3.30K |
| 2026-07-07 | $11.80 | -1.41% | $11.60 | $11.97 | $11.60 | 1.80K |
| 2026-07-06 | $11.97 | +3.94% | $11.97 | $11.97 | $11.97 | 700 |
| 2026-07-02 | $11.52 | -3.56% | $11.74 | $11.74 | $11.52 | 700 |
| 2026-07-01 | $11.94 | +4.01% | $11.94 | $11.94 | $11.94 | 600 |
| 2026-06-30 | $11.48 | -4.17% | $11.60 | $11.60 | $11.48 | 900 |
| 2026-06-29 | $11.98 | +3.01% | $12.50 | $12.50 | $11.98 | 800 |
| 2026-06-26 | $11.63 | 0.00% | $11.63 | $11.63 | $11.63 | 0 |
| 2026-06-25 | $11.63 | -2.60% | $11.00 | $11.67 | $11.00 | 3.80K |
| 2026-06-24 | $11.94 | -0.50% | $11.50 | $11.99 | $11.00 | 4.70K |
| 2026-06-23 | $12.00 | 0.00% | $12.00 | $12.00 | $12.00 | 400 |
| 2026-06-22 | $12.00 | -4.00% | $12.50 | $12.50 | $10.35 | 9.20K |
| 2026-06-18 | $12.50 | -3.21% | $12.60 | $12.84 | $11.80 | 3.40K |
| 2026-06-17 | $12.91 | -0.65% | $12.10 | $12.91 | $12.10 | 1.30K |
| 2026-06-16 | $13.00 | +8.60% | $11.95 | $13.00 | $11.90 | 2.20K |
| 2026-06-15 | $11.97 | +6.88% | $11.42 | $11.97 | $11.40 | 1.00K |
| 2026-06-12 | $11.20 | 0.00% | $11.20 | $11.20 | $11.20 | 0 |
| 2026-06-11 | $11.20 | +0.67% | $10.50 | $11.39 | $10.50 | 4.80K |
| 2026-06-10 | $11.13 | +3.39% | $10.76 | $11.13 | $10.76 | 1.70K |
| 2026-06-09 | $10.76 | -6.19% | $11.32 | $11.32 | $10.66 | 700 |
| 2026-06-08 | $11.47 | +4.56% | $11.47 | $11.47 | $11.47 | 400 |
| 2026-06-05 | $10.97 | -0.27% | $10.61 | $10.97 | $10.02 | 6.90K |
| 2026-06-04 | $11.00 | +4.56% | $10.51 | $12.30 | $10.51 | 5.00K |
| 2026-06-03 | $10.52 | -5.73% | $10.53 | $10.55 | $10.52 | 1.50K |
| 2026-06-02 | $11.16 | 0.00% | $11.16 | $11.16 | $11.16 | 0 |
| 2026-06-01 | $11.16 | 0.00% | $11.16 | $11.16 | $11.16 | 0 |
| 2026-05-29 | $11.16 | +0.01% | $11.26 | $11.96 | $11.13 | 6.20K |
| 2026-05-28 | $11.16 | -0.01% | $11.16 | $11.16 | $11.16 | 300 |
| 2026-05-27 | $11.16 | +0.09% | $11.15 | $11.16 | $11.15 | 2.30K |
| 2026-05-26 | $11.15 | -2.66% | $11.20 | $11.33 | $11.15 | 6.10K |