5 DAY PERFORMANCE
+8.25%
1 MONTH PERFORMANCE
+20.15%
3 MONTH PERFORMANCE
+7.19%
6 MONTH PERFORMANCE
+14.29%
YEAR-TO-DATE PERFORMANCE
+20.15%
1 YEAR PERFORMANCE
-11.11%
Baosheng Media Group Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $2.96 | $3.36 (13.51%) | $3.36 | $2.91 | 38.98 K | $5.16 M |
| 01/29/2026 | $3.34 | $3.18 (-4.79%) | $3.34 | $3.00 | 24.76 K | $4.88 M |
| 01/28/2026 | $2.86 | $3.45 (20.63%) | $3.45 | $2.86 | 54.90 K | $5.29 M |
| 01/27/2026 | $3.03 | $3.03 (0%) | $3.10 | $2.89 | 19.90 K | $4.65 M |
| 01/26/2026 | $2.90 | $3.11 (7.24%) | $3.30 | $2.76 | 32.54 K | $4.77 M |
| 01/23/2026 | $2.96 | $2.94 (-0.68%) | $2.96 | $2.80 | 17.92 K | $4.51 M |
| 01/22/2026 | $3.09 | $3.05 (-1.29%) | $3.10 | $2.98 | 9.50 K | $4.68 M |
| 01/21/2026 | $3.30 | $3.07 (-6.97%) | $3.30 | $2.80 | 86.80 K | $4.71 M |
| 01/20/2026 | $2.78 | $3.29 (18.35%) | $3.52 | $2.78 | 288.72 K | $5.05 M |
| 01/16/2026 | $2.91 | $2.98 (2.41%) | $3.12 | $2.85 | 5.81 K | $4.57 M |
| 01/15/2026 | $2.69 | $2.84 (5.58%) | $2.93 | $2.69 | 12.60 K | $4.36 M |
| 01/14/2026 | $2.87 | $2.91 (1.39%) | $3.00 | $2.87 | 6.98 K | $4.47 M |
| 01/13/2026 | $2.80 | $2.90 (3.57%) | $2.92 | $2.80 | 2.61 K | $4.45 M |
| 01/12/2026 | $2.79 | $2.80 (0.36%) | $3.05 | $2.73 | 32.22 K | $4.30 M |
| 01/09/2026 | $2.79 | $2.77 (-0.72%) | $2.80 | $2.77 | 10.61 K | $4.25 M |
| 01/08/2026 | $2.61 | $2.77 (6.13%) | $2.85 | $2.61 | 24.31 K | $4.25 M |
| 01/07/2026 | $2.67 | $2.70 (1.12%) | $2.70 | $2.62 | 4.25 K | $4.14 M |
| 01/06/2026 | $2.72 | $2.67 (-1.84%) | $2.72 | $2.66 | 2.95 K | $4.10 M |
| 01/05/2026 | $2.64 | $2.74 (3.79%) | $2.75 | $2.62 | 2.20 K | $4.20 M |
| 01/02/2026 | $2.73 | $2.64 (-3.3%) | $2.73 | $2.64 | 7.10 K | $4.05 M |
| 12/31/2025 | $2.75 | $2.73 (-0.73%) | $2.75 | $2.61 | 6.90 K | $4.19 M |
| 12/30/2025 | $2.69 | $2.69 (0%) | $2.73 | $2.66 | 7.34 K | $4.13 M |
| 12/29/2025 | $2.69 | $2.61 (-2.97%) | $2.69 | $2.54 | 15.62 K | $4.01 M |
| 12/26/2025 | $2.79 | $2.72 (-2.51%) | $2.89 | $2.60 | 32.41 K | $4.17 M |
| 12/24/2025 | $2.97 | $2.88 (-3.03%) | $2.97 | $2.88 | 6.40 K | $4.42 M |
| 12/23/2025 | $2.98 | $2.92 (-2.01%) | $2.98 | $2.90 | 5.42 K | $4.48 M |
| 12/22/2025 | $3.03 | $3.04 (0.33%) | $3.04 | $2.95 | 5.80 K | $4.66 M |
| 12/19/2025 | $3.03 | $3.01 (-0.66%) | $3.04 | $2.95 | 6.60 K | $4.62 M |
| 12/18/2025 | $3.00 | $2.95 (-1.67%) | $3.00 | $2.95 | 2.44 K | $4.53 M |
| 12/17/2025 | $2.93 | $2.99 (2.05%) | $2.99 | $2.85 | 11.76 K | $4.59 M |
| 12/16/2025 | $2.90 | $2.92 (0.69%) | $3.00 | $2.89 | 5.81 K | $4.48 M |
| 12/15/2025 | $3.15 | $2.93 (-6.98%) | $3.15 | $2.88 | 17.54 K | $4.50 M |
| 12/12/2025 | $3.16 | $3.16 (0%) | $3.24 | $3.16 | 9.19 K | $4.85 M |
| 12/11/2025 | $3.42 | $3.37 (-1.46%) | $3.43 | $3.35 | 10.30 K | $5.17 M |
| 12/10/2025 | $3.37 | $3.53 (4.75%) | $3.53 | $3.35 | 12.24 K | $5.42 M |
| 12/09/2025 | $3.30 | $3.64 (10.3%) | $3.80 | $3.17 | 74.00 K | $5.59 M |
| 12/08/2025 | $3.08 | $3.37 (9.42%) | $3.40 | $3.08 | 244.81 K | $5.17 M |
| 12/05/2025 | $3.06 | $3.20 (4.58%) | $3.25 | $3.06 | 7.50 K | $4.91 M |
| 12/04/2025 | $3.20 | $3.07 (-4.06%) | $3.20 | $3.07 | 846 | $4.71 M |
| 12/03/2025 | $3.11 | $3.18 (2.25%) | $3.24 | $3.10 | 8.40 K | $4.88 M |
| 12/02/2025 | $3.17 | $3.05 (-3.79%) | $3.20 | $3.02 | 17.83 K | $4.68 M |
| 12/01/2025 | $3.30 | $3.21 (-2.73%) | $3.30 | $3.18 | 7.44 K | $4.93 M |
| 11/28/2025 | $3.34 | $3.43 (2.69%) | $3.59 | $3.27 | 26.40 K | $5.26 M |
| 11/26/2025 | $3.43 | $3.44 (0.29%) | $3.50 | $3.15 | 71.08 K | $5.28 M |
| 11/25/2025 | $2.37 | $3.23 (36.29%) | $3.39 | $2.22 | 973.01 K | $4.96 M |
| 11/24/2025 | $2.25 | $2.36 (4.89%) | $2.57 | $2.24 | 36.70 K | $3.62 M |
| 11/21/2025 | $2.32 | $2.29 (-1.29%) | $2.35 | $2.20 | 14.26 K | $3.51 M |
| 11/20/2025 | $2.50 | $2.41 (-3.6%) | $2.54 | $2.41 | 8.62 K | $3.70 M |
| 11/19/2025 | $2.51 | $2.47 (-1.59%) | $2.52 | $2.45 | 3.43 K | $3.79 M |
| 11/18/2025 | $2.57 | $2.56 (-0.39%) | $2.60 | $2.51 | 6.80 K | $3.93 M |
| 11/17/2025 | $2.60 | $2.60 (0%) | $2.60 | $2.56 | 8.03 K | $3.99 M |
| 11/14/2025 | $2.65 | $2.64 (-0.38%) | $2.69 | $2.60 | 8.65 K | $4.05 M |
| 11/13/2025 | $2.65 | $2.68 (1.13%) | $2.68 | $2.62 | 5.60 K | $4.11 M |
| 11/12/2025 | $2.62 | $2.65 (1.15%) | $2.70 | $2.61 | 5.80 K | $4.07 M |
| 11/11/2025 | $2.65 | $2.61 (-1.51%) | $2.65 | $2.56 | 3.93 K | $4.01 M |
| 11/10/2025 | $2.52 | $2.55 (1.19%) | $2.77 | $2.52 | 16.22 K | $3.91 M |
| 11/07/2025 | $2.60 | $2.57 (-1.15%) | $2.61 | $2.50 | 12.93 K | $3.94 M |
| 11/06/2025 | $2.71 | $2.66 (-1.85%) | $2.78 | $2.65 | 16.43 K | $4.08 M |
| 11/05/2025 | $2.80 | $2.70 (-3.57%) | $2.80 | $2.70 | 13.82 K | $4.14 M |
| 11/04/2025 | $2.95 | $2.80 (-5.08%) | $3.01 | $2.80 | 34.30 K | $4.30 M |
| 11/03/2025 | $3.07 | $3.01 (-1.95%) | $3.22 | $3.01 | 45.87 K | $4.62 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.
