5 DAY PERFORMANCE
+5.06%
1 MONTH PERFORMANCE
-19.05%
3 MONTH PERFORMANCE
-39.68%
6 MONTH PERFORMANCE
-6.97%
YEAR-TO-DATE PERFORMANCE
-26.95%
1 YEAR PERFORMANCE
-39.68%
Baosheng Media Group Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.75 | $1.87 (6.86%) | $1.87 | $1.71 | 18,396 | $2.76 M |
| 04/29/2025 | $1.88 | $1.87 (-0.53%) | $1.88 | $1.78 | 9,069 | $2.87 M |
| 04/28/2025 | $1.78 | $1.87 (5.06%) | $1.87 | $1.78 | 9,931 | $2.87 M |
| 04/25/2025 | $1.87 | $1.78 (-4.81%) | $1.91 | $1.54 | 17,301 | $2.73 M |
| 04/24/2025 | $1.85 | $1.88 (1.62%) | $1.92 | $1.81 | 13,307 | $2.88 M |
| 04/23/2025 | $1.91 | $1.87 (-2.09%) | $1.93 | $1.81 | 26,341 | $2.87 M |
| 04/22/2025 | $1.74 | $1.78 (2.3%) | $1.99 | $1.72 | 85,945 | $2.73 M |
| 04/21/2025 | $1.72 | $1.74 (1.16%) | $2.76 | $1.52 | 441,400 | $2.67 M |
| 04/17/2025 | $1.81 | $1.70 (-6.08%) | $1.94 | $1.68 | 131,014 | $2.61 M |
| 04/16/2025 | $2.01 | $1.78 (-11.44%) | $2.01 | $1.75 | 36,490 | $2.73 M |
| 04/15/2025 | $2.13 | $2.02 (-5.16%) | $2.13 | $1.99 | 37,800 | $3.10 M |
| 04/14/2025 | $2.21 | $2.12 (-4.07%) | $2.28 | $2.12 | 25,310 | $3.25 M |
| 04/11/2025 | $2.24 | $2.44 (8.93%) | $2.44 | $2.23 | 42,671 | $3.74 M |
| 04/10/2025 | $2.11 | $2.47 (17.06%) | $2.47 | $2.01 | 561,523 | $3.79 M |
| 04/09/2025 | $2.00 | $2.11 (5.5%) | $2.25 | $1.93 | 138,600 | $3.24 M |
| 04/08/2025 | $2.03 | $2.00 (-1.48%) | $2.09 | $1.86 | 64,545 | $3.07 M |
| 04/07/2025 | $1.71 | $1.90 (11.11%) | $1.93 | $1.60 | 41,300 | $2.92 M |
| 04/04/2025 | $1.95 | $1.71 (-12.31%) | $1.95 | $1.68 | 56,721 | $2.62 M |
| 04/03/2025 | $2.01 | $1.99 (-1%) | $2.07 | $1.91 | 13,639 | $3.05 M |
| 04/02/2025 | $2.09 | $2.08 (-0.48%) | $2.15 | $2.03 | 9,613 | $3.19 M |
| 04/01/2025 | $2.09 | $2.06 (-1.44%) | $2.15 | $2.02 | 14,808 | $3.16 M |
| 03/31/2025 | $2.18 | $2.11 (-3.21%) | $2.24 | $2.03 | 13,207 | $3.24 M |
| 03/28/2025 | $2.35 | $2.31 (-1.7%) | $2.40 | $2.28 | 13,529 | $3.54 M |
| 03/27/2025 | $2.42 | $2.42 (0%) | $2.46 | $2.35 | 21,200 | $3.71 M |
| 03/26/2025 | $2.52 | $2.43 (-3.57%) | $2.54 | $2.33 | 31,295 | $3.73 M |
| 03/25/2025 | $2.46 | $2.61 (6.1%) | $2.66 | $2.40 | 36,600 | $4.01 M |
| 03/24/2025 | $2.29 | $2.43 (6.11%) | $2.65 | $2.29 | 62,687 | $3.73 M |
| 03/21/2025 | $2.26 | $2.25 (-0.44%) | $2.41 | $2.23 | 31,500 | $3.45 M |
| 03/20/2025 | $2.33 | $2.33 (0%) | $2.58 | $2.21 | 32,000 | $3.58 M |
| 03/19/2025 | $2.30 | $2.40 (4.35%) | $2.55 | $2.25 | 79,300 | $3.68 M |
| 03/18/2025 | $2.00 | $2.31 (15.5%) | $2.76 | $2.00 | 431,400 | $3.54 M |
| 03/17/2025 | $2.20 | $1.96 (-10.91%) | $3.69 | $1.90 | 1.04 M | $3.01 M |
| 03/14/2025 | $2.03 | $2.37 (16.75%) | $2.46 | $1.72 | 3.56 M | $3.64 M |
| 03/13/2025 | $2.03 | $2.10 (3.45%) | $2.10 | $2.00 | 5,062 | $3.22 M |
| 03/12/2025 | $2.00 | $2.02 (1%) | $2.10 | $1.95 | 11,000 | $3.10 M |
| 03/11/2025 | $2.11 | $2.00 (-5.21%) | $2.11 | $1.90 | 24,758 | $3.07 M |
| 03/10/2025 | $2.30 | $2.11 (-8.26%) | $2.30 | $2.07 | 14,414 | $3.24 M |
| 03/07/2025 | $2.30 | $2.30 (0%) | $2.30 | $2.23 | 3,300 | $3.53 M |
| 03/06/2025 | $2.29 | $2.30 (0.44%) | $2.39 | $2.13 | 16,605 | $3.53 M |
| 03/05/2025 | $2.21 | $2.27 (2.71%) | $2.35 | $2.16 | 33,394 | $3.48 M |
| 03/04/2025 | $2.28 | $2.21 (-3.07%) | $2.28 | $2.11 | 9,631 | $3.39 M |
| 03/03/2025 | $2.58 | $2.37 (-8.14%) | $2.59 | $2.30 | 20,800 | $3.64 M |
| 02/28/2025 | $2.62 | $2.58 (-1.53%) | $2.62 | $2.52 | 11,729 | $3.96 M |
| 02/27/2025 | $2.78 | $2.66 (-4.32%) | $2.78 | $2.65 | 13,113 | $4.08 M |
| 02/26/2025 | $3.18 | $2.78 (-12.58%) | $3.28 | $2.68 | 69,124 | $4.27 M |
| 02/25/2025 | $3.09 | $3.28 (6.15%) | $3.36 | $3.09 | 45,616 | $5.03 M |
| 02/24/2025 | $3.11 | $3.14 (0.96%) | $3.40 | $3.00 | 75,000 | $4.82 M |
| 02/21/2025 | $3.21 | $3.21 (0%) | $3.52 | $3.07 | 83,000 | $4.93 M |
| 02/20/2025 | $3.24 | $3.13 (-3.4%) | $3.39 | $3.10 | 13,400 | $4.80 M |
| 02/19/2025 | $3.33 | $3.39 (1.8%) | $3.39 | $3.11 | 14,711 | $5.20 M |
| 02/18/2025 | $3.07 | $3.36 (9.45%) | $3.42 | $3.07 | 41,800 | $5.16 M |
| 02/14/2025 | $3.22 | $3.10 (-3.73%) | $3.29 | $3.02 | 32,753 | $4.76 M |
| 02/13/2025 | $3.28 | $3.29 (0.3%) | $3.48 | $3.13 | 50,116 | $5.05 M |
| 02/12/2025 | $3.34 | $3.33 (-0.3%) | $3.64 | $3.19 | 97,200 | $5.11 M |
| 02/11/2025 | $3.34 | $3.35 (0.3%) | $3.37 | $3.19 | 18,931 | $5.14 M |
| 02/10/2025 | $3.29 | $3.41 (3.65%) | $3.50 | $3.16 | 82,300 | $5.23 M |
| 02/07/2025 | $3.63 | $3.37 (-7.16%) | $3.68 | $3.31 | 72,991 | $5.17 M |
| 02/06/2025 | $3.44 | $3.69 (7.27%) | $3.72 | $3.41 | 123,316 | $5.66 M |
| 02/05/2025 | $3.61 | $3.70 (2.49%) | $3.91 | $3.49 | 205,974 | $5.68 M |
| 02/04/2025 | $3.38 | $3.77 (11.54%) | $4.02 | $3.38 | 219,100 | $5.79 M |
| 02/03/2025 | $3.20 | $3.44 (7.5%) | $3.50 | $3.17 | 196,200 | $5.28 M |
| 01/31/2025 | $3.08 | $3.69 (19.81%) | $5.95 | $3.00 | 5.72 M | $5.66 M |
| 01/30/2025 | $2.99 | $3.10 (3.68%) | $3.59 | $2.99 | 188,800 | $4.76 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.
