-
5 DAY PERFORMANCE
-6.51% -
1 MONTH PERFORMANCE
-7.80% -
3 MONTH PERFORMANCE
-12.23% -
6 MONTH PERFORMANCE
-39.09% -
YEAR-TO-DATE PERFORMANCE
-44.32% -
1 YEAR PERFORMANCE
-56.02%
Baosheng Media Group Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/23/2024 | $2.10 | $2.01 (-4.29%) | $2.10 | $2.00 | 3,397 | $3.08 M |
| 10/22/2024 | $2.15 | $2.09 (-2.79%) | $2.18 | $2.01 | 14,838 | $3.21 M |
| 10/21/2024 | $2.29 | $2.16 (-5.68%) | $2.29 | $2.13 | 4,601 | $3.31 M |
| 10/18/2024 | $2.36 | $2.15 (-8.9%) | $2.36 | $2.08 | 7,200 | $3.30 M |
| 10/17/2024 | $2.32 | $2.32 (0%) | $2.32 | $2.20 | 9,264 | $3.56 M |
| 10/16/2024 | $2.34 | $2.31 (-1.28%) | $2.56 | $2.31 | 17,805 | $3.54 M |
| 10/15/2024 | $2.42 | $2.31 (-4.55%) | $2.45 | $2.31 | 2,412 | $3.54 M |
| 10/14/2024 | $2.44 | $2.42 (-0.82%) | $2.53 | $2.32 | 11,400 | $3.71 M |
| 10/11/2024 | $2.46 | $2.51 (2.03%) | $2.59 | $2.46 | 4,800 | $3.85 M |
| 10/10/2024 | $2.61 | $2.31 (-11.49%) | $2.61 | $2.31 | 17,138 | $3.54 M |
| 10/09/2024 | $2.67 | $2.66 (-0.37%) | $2.83 | $2.65 | 22,100 | $4.08 M |
| 10/08/2024 | $3.12 | $3.03 (-2.88%) | $3.12 | $2.77 | 22,800 | $4.65 M |
| 10/07/2024 | $3.04 | $3.20 (5.26%) | $3.20 | $2.92 | 80,100 | $4.91 M |
| 10/04/2024 | $2.75 | $2.82 (2.55%) | $2.82 | $2.69 | 18,416 | $4.33 M |
| 10/03/2024 | $2.86 | $2.65 (-7.34%) | $2.97 | $2.55 | 49,000 | $4.07 M |
| 10/02/2024 | $2.64 | $2.95 (11.74%) | $3.06 | $2.60 | 89,947 | $4.53 M |
| 10/01/2024 | $2.50 | $2.59 (3.6%) | $2.70 | $2.29 | 11,800 | $3.97 M |
| 09/30/2024 | $2.52 | $2.70 (7.14%) | $2.76 | $2.43 | 28,728 | $4.14 M |
| 09/27/2024 | $2.35 | $2.50 (6.38%) | $2.55 | $2.35 | 38,900 | $3.84 M |
| 09/26/2024 | $2.32 | $2.35 (1.29%) | $2.39 | $2.28 | 3,000 | $3.61 M |
| 09/25/2024 | $2.41 | $2.31 (-4.15%) | $2.41 | $2.30 | 2,602 | $3.54 M |
| 09/24/2024 | $2.20 | $2.20 (0%) | $2.25 | $2.17 | 3,022 | $3.38 M |
| 09/23/2024 | $2.30 | $2.18 (-5.22%) | $2.85 | $2.18 | 57,043 | $3.35 M |
| 09/20/2024 | $2.21 | $2.15 (-2.71%) | $2.21 | $2.15 | 648 | $3.30 M |
| 09/19/2024 | $2.28 | $2.28 (0%) | $2.28 | $2.28 | 900 | $3.50 M |
| 09/18/2024 | $2.06 | $2.28 (10.68%) | $2.28 | $2.06 | 500 | $3.50 M |
| 09/17/2024 | $2.11 | $2.08 (-1.42%) | $2.12 | $2.08 | 3,307 | $3.19 M |
| 09/16/2024 | $2.29 | $2.11 (-7.86%) | $2.29 | $2.11 | 3,600 | $3.24 M |
| 09/13/2024 | $2.29 | $2.29 (0%) | $2.29 | $2.21 | 2,036 | $3.51 M |
| 09/12/2024 | $2.20 | $2.21 (0.45%) | $2.22 | $2.16 | 2,300 | $3.39 M |
| 09/11/2024 | $2.14 | $2.21 (3.27%) | $2.42 | $2.13 | 10,400 | $3.39 M |
| 09/10/2024 | $2.09 | $2.16 (3.35%) | $2.17 | $2.09 | 4,729 | $3.31 M |
| 09/09/2024 | $2.03 | $2.06 (1.48%) | $2.18 | $2.03 | 4,316 | $3.16 M |
| 09/06/2024 | $2.15 | $2.15 (0%) | $2.20 | $2.13 | 3,328 | $3.30 M |
| 09/05/2024 | $2.00 | $2.27 (13.5%) | $2.27 | $1.98 | 3,300 | $3.48 M |
| 09/04/2024 | $2.21 | $2.21 (0%) | $2.21 | $2.19 | 2,529 | $3.39 M |
| 09/03/2024 | $2.30 | $2.30 (0%) | $2.30 | $2.30 | 1,100 | $3.53 M |
| 08/30/2024 | $2.45 | $2.29 (-6.53%) | $2.46 | $2.26 | 4,800 | $3.51 M |
| 08/29/2024 | $2.40 | $2.43 (1.25%) | $2.43 | $2.36 | 2,441 | $3.73 M |
| 08/28/2024 | $2.40 | $2.43 (1.25%) | $2.47 | $2.40 | 2,700 | $3.73 M |
| 08/27/2024 | $2.32 | $2.40 (3.45%) | $2.45 | $2.32 | 1,700 | $3.68 M |
| 08/26/2024 | $2.52 | $2.44 (-3.17%) | $2.54 | $2.31 | 6,300 | $3.74 M |
| 08/23/2024 | $2.12 | $2.53 (19.34%) | $2.55 | $2.12 | 24,935 | $3.88 M |
| 08/22/2024 | $2.12 | $2.12 (0%) | $2.12 | $2.12 | 1,040 | $3.25 M |
| 08/21/2024 | $2.00 | $2.14 (7%) | $2.23 | $2.00 | 2,624 | $3.28 M |
| 08/20/2024 | $2.10 | $2.10 (0%) | $2.10 | $2.10 | 600 | $3.22 M |
| 08/19/2024 | $2.03 | $2.03 (0%) | $2.03 | $2.03 | 122 | $3.12 M |
| 08/16/2024 | $2.03 | $2.03 (0%) | $2.03 | $2.03 | 203 | $3.12 M |
| 08/15/2024 | $2.11 | $2.12 (0.47%) | $2.12 | $2.11 | 2,000 | $3.25 M |
| 08/14/2024 | $1.95 | $2.15 (10.26%) | $2.15 | $1.95 | 1,600 | $3.30 M |
| 08/13/2024 | $2.02 | $1.90 (-5.94%) | $2.10 | $1.90 | 3,400 | $2.92 M |
| 08/12/2024 | $2.12 | $2.12 (0%) | $2.12 | $2.12 | 345 | $3.25 M |
| 08/09/2024 | $2.20 | $2.19 (-0.45%) | $2.20 | $2.19 | 1,000 | $3.36 M |
| 08/08/2024 | $2.20 | $2.24 (1.82%) | $2.24 | $2.00 | 7,053 | $3.44 M |
| 08/07/2024 | $2.03 | $2.12 (4.43%) | $2.15 | $2.03 | 1,512 | $3.25 M |
| 08/06/2024 | $2.00 | $2.17 (8.5%) | $2.21 | $1.97 | 5,405 | $3.33 M |
| 08/05/2024 | $1.91 | $2.00 (4.71%) | $2.12 | $1.91 | 2,907 | $3.07 M |
| 08/02/2024 | $2.02 | $2.02 (0%) | $2.10 | $2.02 | 1,323 | $3.10 M |
| 08/01/2024 | $2.17 | $2.19 (0.92%) | $2.28 | $2.10 | 11,643 | $3.36 M |
| 07/31/2024 | $2.24 | $2.24 (0%) | $2.24 | $2.24 | 304 | $3.44 M |
| 07/30/2024 | $2.46 | $2.24 (-8.94%) | $2.46 | $2.09 | 6,946 | $3.44 M |
| 07/29/2024 | $2.23 | $2.45 (9.87%) | $2.45 | $2.00 | 13,953 | $3.76 M |
| 07/26/2024 | $2.40 | $2.40 (0%) | $2.40 | $2.40 | 0 | |
| 07/25/2024 | $2.29 | $2.40 (4.8%) | $2.40 | $2.23 | 5,053 | $3.68 M |
| 07/24/2024 | $2.27 | $2.44 (7.49%) | $2.64 | $2.27 | 9,925 | $3.74 M |
| 07/23/2024 | $2.24 | $2.29 (2.23%) | $2.37 | $2.17 | 5,500 | $3.51 M |