Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
SAIHEAT Ltd (SAIH)
SAIHEAT Ltd (SAIH) Historical

SAIH SAIHEAT Ltd

0.7849

0.00 (0.00%)

Pre Market

Last Updated: 04:00:00

Delayed by 15 minutes

SAIH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 21 2025	0.7849	0.083	11.83%	0.7357	0.7895	0.69	208,766
Jan 17 2025	0.701899	0.068	10.73%	0.61	0.7337	0.61	187,585
Jan 16 2025	0.6339	0.0339	5.65%	0.63	0.67	0.6116	27,901
Jan 15 2025	0.60	-0.06026	-9.13%	0.669	0.7575	0.60	43,117
Jan 14 2025	0.660258	-0.03384	-4.88%	0.7015	0.768	0.606	35,417
Jan 13 2025	0.6941	0.0179	2.65%	0.6762	0.77	0.65	52,699
Jan 10 2025	0.6762	-0.0584	-7.95%	0.7366	0.7366	0.6632	72,486
Jan 08 2025	0.7346	-0.0277	-3.63%	0.771	0.80	0.7346	25,549
Jan 07 2025	0.7623	-0.0737	-8.82%	0.85	0.879	0.748	173,329
Jan 06 2025	0.836	0.034	4.24%	0.87	0.89	0.7945	112,429
Jan 03 2025	0.802	0.03575	4.67%	0.80	0.86	0.766	47,007
Jan 02 2025	0.766246	-0.00375	-0.49%	0.78	0.8047	0.7301	98,943
Dec 31 2024	0.77	0.0499	6.93%	0.77	0.79	0.7005	108,836
Dec 30 2024	0.7201	0.00	0.00%	0.70	0.746	0.6702	118,829
Dec 27 2024	0.7201	-0.0218	-2.94%	0.7196	0.77	0.71	47,440
Dec 26 2024	0.7419	-0.0281	-3.65%	0.77	0.78	0.7021	72,390
Dec 24 2024	0.77	0.0584	8.21%	0.7001	0.77	0.70	27,426
Dec 23 2024	0.7116	-0.084	-10.56%	0.7717	0.824	0.7002	87,084
Dec 20 2024	0.7956	-0.0569	-6.67%	0.864	0.871	0.7615	243,432
Dec 19 2024	0.8525	-0.02212	-2.53%	0.87	0.97	0.84	103,073
Dec 18 2024	0.874615	-0.05539	-5.96%	0.96	0.977999	0.87	90,675
Dec 17 2024	0.93	-0.0399	-4.11%	0.953	0.989	0.92	52,307
Dec 16 2024	0.9699	0.0499	5.42%	0.94	0.98	0.9075	124,635
Dec 13 2024	0.92	0.01	1.10%	0.9047	0.93	0.8901	39,861
Dec 12 2024	0.91	0.03	3.41%	0.8439	0.9332	0.8439	93,876
Dec 11 2024	0.88	-0.049	-5.27%	0.915	0.915	0.83	126,317
Dec 10 2024	0.929	0.033	3.68%	0.8988	0.95	0.88	82,246
Dec 09 2024	0.896	-0.0495	-5.24%	0.97	0.98	0.89	121,489
Dec 06 2024	0.9455	-0.0083	-0.87%	0.939	0.9489	0.91	121,360
Dec 05 2024	0.9538	0.0073	0.77%	0.96	0.99	0.9315	102,532
Dec 04 2024	0.9465	-0.0035	-0.37%	0.97	0.984999	0.87	260,878
Dec 03 2024	0.95	-0.04	-4.04%	1.00	1.04	0.95	273,534
Dec 02 2024	0.99	-0.01	-1.00%	1.02	1.04	0.95	97,477
Nov 29 2024	1.00	0.0346	3.58%	0.976	1.03	0.93	100,675
Nov 27 2024	0.9654	0.0109	1.14%	0.9665	1.07	0.935	158,461
Nov 26 2024	0.9545	-0.0395	-3.97%	1.02	1.0399	0.915	166,949
Nov 25 2024	0.994	-0.116	-10.45%	1.11	1.13	0.9607	260,763
Nov 22 2024	1.11	0.09	8.82%	1.02	1.13	0.9789	230,964
Nov 21 2024	1.02	0.07	7.37%	0.9357	1.18	0.9357	1,076,876
Nov 20 2024	0.95	0.028	3.04%	0.97	1.02	0.92	351,267
Nov 19 2024	0.922	-0.028	-2.95%	0.9455	0.965	0.9001	94,662
Nov 18 2024	0.95	0.0399	4.38%	0.915	0.9995	0.894001	175,069
Nov 15 2024	0.9101	-0.1199	-11.64%	1.03	1.0396	0.86	424,721
Nov 14 2024	1.03	-0.14	-11.97%	1.19	1.24	1.01	330,981
Nov 13 2024	1.17	-0.32	-21.48%	1.40	1.5299	1.11	536,037
Nov 12 2024	1.49	0.20	15.50%	1.29	1.50	1.235	751,979
Nov 11 2024	1.29	-0.05	-3.73%	1.35	1.42	1.22	597,715
Nov 08 2024	1.34	0.12	9.84%	1.18	1.37	1.18	715,135
Nov 07 2024	1.22	0.17	16.19%	1.02	1.24	1.02	473,657
Nov 06 2024	1.05	0.04	3.96%	1.02	1.10	1.00	133,135
Nov 05 2024	1.01	-0.01	-0.98%	1.01	1.05	0.966	119,562
Nov 04 2024	1.02	-0.01	-0.97%	1.06	1.06	0.95	156,110
Nov 01 2024	1.03	-0.09	-8.04%	1.14	1.15	1.00	293,805
Oct 31 2024	1.12	-0.08	-6.67%	1.17	1.25	1.09	459,311
Oct 30 2024	1.20	0.12	11.11%	1.12	1.30	1.11	1,577,004
Oct 29 2024	1.08	-0.05	-4.42%	1.10	1.16	0.9703	532,960
Oct 28 2024	1.13	0.20	21.13%	0.933	1.17	0.933	1,161,570
Oct 25 2024	0.9329	0.0464	5.23%	0.8943	1.03	0.866	740,774
Oct 24 2024	0.8865	-0.0112	-1.25%	0.8852	0.98	0.81	860,890

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions