5 DAY PERFORMANCE
-3.57%
1 MONTH PERFORMANCE
+13.45%
3 MONTH PERFORMANCE
+20.00%
6 MONTH PERFORMANCE
+60.71%
YEAR-TO-DATE PERFORMANCE
+5.47%
1 YEAR PERFORMANCE
+58.82%
Baosheng Media Group Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $2.80 | $2.70 (-3.57%) | $2.97 | $2.66 | 156.40 K | $4.14 M |
| 06/18/2025 | $2.67 | $2.82 (5.62%) | $3.00 | $2.62 | 74.10 K | $4.33 M |
| 06/17/2025 | $2.62 | $2.80 (6.87%) | $3.02 | $2.62 | 44.80 K | $4.30 M |
| 06/16/2025 | $2.73 | $2.70 (-1.1%) | $2.99 | $2.70 | 93.55 K | $4.14 M |
| 06/13/2025 | $3.04 | $2.77 (-8.88%) | $3.06 | $2.77 | 53.92 K | $4.25 M |
| 06/12/2025 | $3.25 | $3.19 (-1.85%) | $3.32 | $3.18 | 36.50 K | $4.90 M |
| 06/11/2025 | $3.38 | $3.32 (-1.78%) | $3.50 | $3.25 | 61.50 K | $5.09 M |
| 06/10/2025 | $3.72 | $3.39 (-8.87%) | $3.72 | $3.37 | 145.91 K | $5.20 M |
| 06/09/2025 | $3.69 | $3.75 (1.63%) | $4.00 | $3.69 | 109.80 K | $5.75 M |
| 06/06/2025 | $3.60 | $3.76 (4.44%) | $4.30 | $3.60 | 556.10 K | $5.77 M |
| 06/05/2025 | $3.66 | $3.85 (5.19%) | $4.08 | $3.42 | 905.30 K | $5.91 M |
| 06/04/2025 | $4.34 | $3.66 (-15.67%) | $4.39 | $3.24 | 36.20 M | $5.62 M |
| 06/03/2025 | $2.27 | $2.37 (4.41%) | $2.47 | $2.27 | 2.01 M | $3.64 M |
| 06/02/2025 | $2.51 | $2.30 (-8.37%) | $2.51 | $2.30 | 37.50 K | $3.53 M |
| 05/30/2025 | $2.33 | $2.42 (3.86%) | $2.47 | $2.27 | 54.84 K | $3.71 M |
| 05/29/2025 | $2.38 | $2.34 (-1.68%) | $2.44 | $2.29 | 39.15 K | $3.59 M |
| 05/28/2025 | $2.36 | $2.37 (0.42%) | $2.54 | $2.35 | 68.46 K | $3.64 M |
| 05/27/2025 | $2.40 | $2.43 (1.25%) | $2.47 | $2.30 | 37.17 K | $3.73 M |
| 05/23/2025 | $2.49 | $2.26 (-9.24%) | $2.53 | $2.25 | 37.96 K | $3.47 M |
| 05/22/2025 | $2.22 | $2.38 (7.21%) | $2.43 | $2.20 | 35.30 K | $3.65 M |
| 05/21/2025 | $2.26 | $2.26 (0%) | $2.39 | $2.23 | 30.20 K | $3.47 M |
| 05/20/2025 | $2.44 | $2.33 (-4.51%) | $2.46 | $2.31 | 28.80 K | $3.58 M |
| 05/19/2025 | $2.42 | $2.47 (2.07%) | $2.47 | $2.33 | 62.28 K | $3.79 M |
| 05/16/2025 | $2.38 | $2.44 (2.52%) | $2.59 | $2.29 | 92.23 K | $3.74 M |
| 05/15/2025 | $2.43 | $2.40 (-1.23%) | $2.84 | $2.40 | 260.02 K | $3.68 M |
| 05/14/2025 | $2.46 | $2.49 (1.22%) | $2.82 | $2.46 | 320.00 K | $3.82 M |
| 05/13/2025 | $2.93 | $2.67 (-8.87%) | $3.08 | $2.40 | 2.18 M | $4.10 M |
| 05/12/2025 | $2.25 | $2.68 (19.11%) | $8.30 | $2.03 | 39.74 M | $4.11 M |
| 05/09/2025 | $1.93 | $2.02 (4.66%) | $2.26 | $1.93 | 45.06 K | $3.10 M |
| 05/08/2025 | $1.92 | $1.93 (0.52%) | $1.97 | $1.92 | 4.48 K | $2.96 M |
| 05/07/2025 | $2.13 | $1.91 (-10.33%) | $2.18 | $1.91 | 29.71 K | $2.93 M |
| 05/06/2025 | $1.94 | $2.21 (13.92%) | $2.32 | $1.87 | 104.21 K | $3.39 M |
| 05/05/2025 | $1.87 | $1.98 (5.88%) | $1.99 | $1.79 | 6.42 K | $3.04 M |
| 05/02/2025 | $1.75 | $1.95 (11.43%) | $1.98 | $1.75 | 11.72 K | $2.99 M |
| 05/01/2025 | $1.79 | $1.86 (3.91%) | $1.87 | $1.78 | 8.35 K | $2.85 M |
| 04/30/2025 | $1.75 | $1.79 (2.29%) | $1.87 | $1.71 | 22.23 K | $2.75 M |
| 04/29/2025 | $1.88 | $1.87 (-0.53%) | $1.88 | $1.78 | 9.10 K | $2.87 M |
| 04/28/2025 | $1.78 | $1.87 (5.06%) | $1.87 | $1.78 | 9.93 K | $2.87 M |
| 04/25/2025 | $1.87 | $1.78 (-4.81%) | $1.91 | $1.54 | 17.30 K | $2.73 M |
| 04/24/2025 | $1.85 | $1.88 (1.62%) | $1.92 | $1.81 | 13.31 K | $2.88 M |
| 04/23/2025 | $1.91 | $1.87 (-2.09%) | $1.93 | $1.81 | 26.34 K | $2.87 M |
| 04/22/2025 | $1.74 | $1.78 (2.3%) | $1.99 | $1.72 | 85.95 K | $2.73 M |
| 04/21/2025 | $1.72 | $1.74 (1.16%) | $2.76 | $1.52 | 441.40 K | $2.67 M |
| 04/17/2025 | $1.81 | $1.70 (-6.08%) | $1.94 | $1.68 | 131.01 K | $2.61 M |
| 04/16/2025 | $2.01 | $1.78 (-11.44%) | $2.01 | $1.75 | 36.49 K | $2.73 M |
| 04/15/2025 | $2.13 | $2.02 (-5.16%) | $2.13 | $1.99 | 37.80 K | $3.10 M |
| 04/14/2025 | $2.21 | $2.12 (-4.07%) | $2.28 | $2.12 | 25.31 K | $3.25 M |
| 04/11/2025 | $2.24 | $2.44 (8.93%) | $2.44 | $2.23 | 42.67 K | $3.74 M |
| 04/10/2025 | $2.11 | $2.47 (17.06%) | $2.47 | $2.01 | 561.52 K | $3.79 M |
| 04/09/2025 | $2.00 | $2.11 (5.5%) | $2.25 | $1.93 | 138.60 K | $3.24 M |
| 04/08/2025 | $2.03 | $2.00 (-1.48%) | $2.09 | $1.86 | 64.55 K | $3.07 M |
| 04/07/2025 | $1.71 | $1.90 (11.11%) | $1.93 | $1.60 | 41.30 K | $2.92 M |
| 04/04/2025 | $1.95 | $1.71 (-12.31%) | $1.95 | $1.68 | 56.72 K | $2.62 M |
| 04/03/2025 | $2.01 | $1.99 (-1%) | $2.07 | $1.91 | 13.64 K | $3.05 M |
| 04/02/2025 | $2.09 | $2.08 (-0.48%) | $2.15 | $2.03 | 9.61 K | $3.19 M |
| 04/01/2025 | $2.09 | $2.06 (-1.44%) | $2.15 | $2.02 | 14.81 K | $3.16 M |
| 03/31/2025 | $2.18 | $2.11 (-3.21%) | $2.24 | $2.03 | 13.21 K | $3.24 M |
| 03/28/2025 | $2.35 | $2.31 (-1.7%) | $2.40 | $2.28 | 13.53 K | $3.54 M |
| 03/27/2025 | $2.42 | $2.42 (0%) | $2.46 | $2.35 | 21.20 K | $3.71 M |
| 03/26/2025 | $2.52 | $2.43 (-3.57%) | $2.54 | $2.33 | 31.30 K | $3.73 M |
| 03/25/2025 | $2.46 | $2.61 (6.1%) | $2.66 | $2.40 | 36.60 K | $4.01 M |
| 03/24/2025 | $2.29 | $2.43 (6.11%) | $2.65 | $2.29 | 62.69 K | $3.73 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.
