5 DAY PERFORMANCE
-3.26%
1 MONTH PERFORMANCE
-10.10%
3 MONTH PERFORMANCE
+18.14%
6 MONTH PERFORMANCE
-16.82%
YEAR-TO-DATE PERFORMANCE
+4.30%
1 YEAR PERFORMANCE
+24.77%
Baosheng Media Group Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2025 | $2.68 | $2.70 (0.75%) | $2.83 | $2.66 | 2.71 K | $4.14 M |
| 08/20/2025 | $2.69 | $2.74 (1.86%) | $2.74 | $2.66 | 9.14 K | $4.20 M |
| 08/19/2025 | $2.77 | $2.74 (-1.08%) | $2.77 | $2.70 | 8.00 K | $4.20 M |
| 08/18/2025 | $2.76 | $2.80 (1.45%) | $2.89 | $2.76 | 4.34 K | $4.30 M |
| 08/15/2025 | $2.79 | $2.76 (-1.08%) | $2.85 | $2.76 | 7.10 K | $4.24 M |
| 08/14/2025 | $2.68 | $2.80 (4.48%) | $2.80 | $2.68 | 2.94 K | $4.30 M |
| 08/13/2025 | $2.82 | $2.81 (-0.35%) | $2.82 | $2.68 | 19.41 K | $4.31 M |
| 08/12/2025 | $2.66 | $2.78 (4.51%) | $2.91 | $2.66 | 28.21 K | $4.27 M |
| 08/11/2025 | $2.65 | $2.74 (3.4%) | $2.80 | $2.65 | 18.30 K | $4.20 M |
| 08/08/2025 | $2.77 | $2.69 (-2.89%) | $2.78 | $2.65 | 9.33 K | $4.13 M |
| 08/07/2025 | $2.74 | $2.83 (3.28%) | $2.84 | $2.66 | 15.70 K | $4.34 M |
| 08/06/2025 | $2.71 | $2.65 (-2.21%) | $2.91 | $2.65 | 45.30 K | $4.07 M |
| 08/05/2025 | $2.85 | $2.84 (-0.35%) | $2.91 | $2.79 | 50.10 K | $4.36 M |
| 08/04/2025 | $2.90 | $2.79 (-3.79%) | $2.90 | $2.70 | 39.43 K | $4.28 M |
| 08/01/2025 | $3.03 | $2.87 (-5.28%) | $3.05 | $2.85 | 26.85 K | $4.40 M |
| 07/31/2025 | $3.09 | $3.06 (-0.97%) | $3.15 | $3.06 | 13.50 K | $4.70 M |
| 07/30/2025 | $3.00 | $3.18 (6%) | $3.20 | $2.97 | 65.50 K | $4.88 M |
| 07/29/2025 | $3.05 | $3.00 (-1.64%) | $3.21 | $2.93 | 60.03 K | $4.60 M |
| 07/28/2025 | $2.97 | $3.00 (1.01%) | $3.10 | $2.92 | 11.34 K | $4.60 M |
| 07/25/2025 | $2.98 | $2.96 (-0.67%) | $3.10 | $2.91 | 52.22 K | $4.54 M |
| 07/24/2025 | $3.15 | $2.96 (-6.03%) | $3.19 | $2.90 | 73.02 K | $4.54 M |
| 07/23/2025 | $2.93 | $3.20 (9.22%) | $3.22 | $2.90 | 66.52 K | $4.91 M |
| 07/22/2025 | $3.05 | $2.92 (-4.26%) | $3.05 | $2.85 | 46.40 K | $4.48 M |
| 07/21/2025 | $2.76 | $2.97 (7.61%) | $3.09 | $2.76 | 90.60 K | $4.56 M |
| 07/18/2025 | $2.98 | $2.80 (-6.04%) | $2.98 | $2.79 | 12.70 K | $4.30 M |
| 07/17/2025 | $2.86 | $2.87 (0.35%) | $2.99 | $2.78 | 38.85 K | $4.40 M |
| 07/16/2025 | $2.77 | $2.78 (0.36%) | $2.85 | $2.75 | 15.64 K | $4.27 M |
| 07/15/2025 | $2.71 | $2.77 (2.21%) | $2.77 | $2.68 | 60.80 K | $4.25 M |
| 07/14/2025 | $2.78 | $2.66 (-4.32%) | $2.88 | $2.64 | 183.73 K | $4.08 M |
| 07/11/2025 | $2.62 | $2.75 (4.96%) | $2.99 | $2.60 | 118.01 K | $4.22 M |
| 07/10/2025 | $2.59 | $2.64 (1.93%) | $2.70 | $2.54 | 75.70 K | $4.05 M |
| 07/09/2025 | $2.60 | $2.60 (0%) | $2.67 | $2.50 | 75.68 K | $3.99 M |
| 07/08/2025 | $2.64 | $2.60 (-1.52%) | $2.77 | $2.55 | 102.20 K | $3.99 M |
| 07/07/2025 | $2.69 | $2.61 (-2.97%) | $2.73 | $2.61 | 18.60 K | $4.01 M |
| 07/03/2025 | $2.57 | $2.75 (7%) | $2.77 | $2.57 | 33.80 K | $4.22 M |
| 07/02/2025 | $2.77 | $2.63 (-5.05%) | $2.86 | $2.59 | 21.81 K | $4.04 M |
| 07/01/2025 | $2.69 | $2.70 (0.37%) | $2.83 | $2.60 | 27.55 K | $4.14 M |
| 06/30/2025 | $2.81 | $2.75 (-2.14%) | $2.82 | $2.73 | 27.75 K | $4.22 M |
| 06/27/2025 | $2.96 | $2.84 (-4.05%) | $3.02 | $2.83 | 45.90 K | $4.36 M |
| 06/26/2025 | $2.86 | $3.01 (5.24%) | $3.09 | $2.84 | 43.63 K | $4.62 M |
| 06/25/2025 | $2.95 | $2.95 (0%) | $3.01 | $2.87 | 15.32 K | $4.53 M |
| 06/24/2025 | $2.56 | $2.98 (16.41%) | $2.98 | $2.56 | 74.20 K | $4.57 M |
| 06/23/2025 | $2.66 | $2.65 (-0.38%) | $2.82 | $2.47 | 35.16 K | $4.07 M |
| 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 |
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.
