5 DAY PERFORMANCE
-19.88%
1 MONTH PERFORMANCE
+46.52%
3 MONTH PERFORMANCE
-7.12%
6 MONTH PERFORMANCE
+42.71%
YEAR-TO-DATE PERFORMANCE
+7.03%
1 YEAR PERFORMANCE
-17.72%
Baosheng Media Group Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $3.00 | $2.69 (-10.33%) | $3.00 | $2.51 | 193,587 | $4.13 M |
| 12/31/2024 | $3.45 | $2.56 (-25.8%) | $3.45 | $2.52 | 232,206 | $3.93 M |
| 12/30/2024 | $3.33 | $3.48 (4.5%) | $4.60 | $3.22 | 669,040 | $5.34 M |
| 12/27/2024 | $4.61 | $3.42 (-25.81%) | $5.83 | $3.18 | 1.31 M | $5.25 M |
| 12/26/2024 | $5.01 | $4.42 (-11.78%) | $5.75 | $3.90 | 1.97 M | $6.78 M |
| 12/24/2024 | $2.98 | $7.10 (138.26%) | $13.66 | $2.88 | 58.74 M | $10.89 M |
| 12/23/2024 | $1.67 | $1.73 (3.59%) | $1.89 | $1.63 | 80,820 | $2.65 M |
| 12/20/2024 | $1.60 | $1.68 (5%) | $1.68 | $1.60 | 17,733 | $2.58 M |
| 12/19/2024 | $1.62 | $1.55 (-4.32%) | $1.68 | $1.54 | 17,210 | $2.38 M |
| 12/18/2024 | $1.65 | $1.65 (0%) | $1.65 | $1.52 | 4,600 | $2.53 M |
| 12/17/2024 | $1.51 | $1.57 (3.97%) | $1.58 | $1.44 | 8,100 | $2.41 M |
| 12/16/2024 | $1.52 | $1.55 (1.97%) | $1.58 | $1.52 | 4,128 | $2.38 M |
| 12/13/2024 | $1.62 | $1.55 (-4.32%) | $1.68 | $1.47 | 25,300 | $2.38 M |
| 12/12/2024 | $1.55 | $1.64 (5.81%) | $1.69 | $1.55 | 12,277 | $2.52 M |
| 12/11/2024 | $1.65 | $1.67 (1.21%) | $1.75 | $1.62 | 51,349 | $2.56 M |
| 12/10/2024 | $1.65 | $1.66 (0.61%) | $1.68 | $1.60 | 12,714 | $2.55 M |
| 12/09/2024 | $1.61 | $1.65 (2.48%) | $1.70 | $1.46 | 83,813 | $2.53 M |
| 12/06/2024 | $1.60 | $1.57 (-1.88%) | $2.12 | $1.44 | 320,900 | $2.41 M |
| 12/05/2024 | $1.64 | $1.61 (-1.83%) | $1.70 | $1.55 | 18,400 | $2.47 M |
| 12/04/2024 | $1.75 | $1.69 (-3.43%) | $1.78 | $1.50 | 82,900 | $2.59 M |
| 12/03/2024 | $1.85 | $1.90 (2.7%) | $2.11 | $1.83 | 65,700 | $2.92 M |
| 12/02/2024 | $1.91 | $1.87 (-2.09%) | $1.92 | $1.87 | 3,956 | $2.87 M |
| 11/29/2024 | $1.92 | $1.92 (0%) | $1.92 | $1.92 | 1,500 | $2.95 M |
| 11/27/2024 | $1.93 | $1.86 (-3.63%) | $1.93 | $1.85 | 9,300 | $2.85 M |
| 11/26/2024 | $1.90 | $1.88 (-1.05%) | $1.95 | $1.88 | 3,944 | $2.88 M |
| 11/25/2024 | $1.84 | $1.96 (6.52%) | $1.97 | $1.82 | 26,100 | $3.01 M |
| 11/22/2024 | $1.91 | $1.85 (-3.14%) | $1.97 | $1.85 | 3,500 | $2.84 M |
| 11/21/2024 | $1.77 | $1.97 (11.3%) | $1.97 | $1.77 | 13,131 | $3.02 M |
| 11/20/2024 | $1.74 | $1.85 (6.32%) | $1.86 | $1.74 | 5,500 | $2.84 M |
| 11/19/2024 | $1.70 | $1.76 (3.53%) | $1.81 | $1.70 | 2,400 | $2.70 M |
| 11/18/2024 | $1.87 | $1.76 (-5.88%) | $1.88 | $1.73 | 10,515 | $2.70 M |
| 11/15/2024 | $1.98 | $2.01 (1.52%) | $2.02 | $1.98 | 2,700 | $3.08 M |
| 11/14/2024 | $1.97 | $2.00 (1.52%) | $2.01 | $1.92 | 10,647 | $3.07 M |
| 11/13/2024 | $1.97 | $1.93 (-2.03%) | $2.00 | $1.92 | 2,543 | $2.96 M |
| 11/12/2024 | $1.93 | $2.04 (5.7%) | $2.10 | $1.87 | 14,484 | $3.13 M |
| 11/11/2024 | $1.99 | $1.93 (-3.02%) | $1.99 | $1.93 | 4,790 | $2.96 M |
| 11/08/2024 | $1.92 | $1.95 (1.56%) | $1.98 | $1.92 | 2,331 | $2.99 M |
| 11/07/2024 | $1.88 | $1.92 (2.13%) | $1.92 | $1.80 | 4,600 | $2.95 M |
| 11/06/2024 | $1.83 | $1.87 (2.19%) | $1.88 | $1.79 | 5,440 | $2.87 M |
| 11/05/2024 | $2.09 | $1.83 (-12.44%) | $2.09 | $1.83 | 24,348 | $2.81 M |
| 11/04/2024 | $1.86 | $1.86 (0%) | $1.86 | $1.78 | 13,200 | $2.85 M |
| 11/01/2024 | $1.86 | $1.86 (0%) | $1.96 | $1.76 | 21,634 | $2.85 M |
| 10/31/2024 | $2.13 | $1.98 (-7.04%) | $2.13 | $1.86 | 18,722 | $3.04 M |
| 10/30/2024 | $2.09 | $2.01 (-3.83%) | $2.11 | $2.01 | 4,808 | $3.08 M |
| 10/29/2024 | $2.09 | $2.00 (-4.31%) | $2.21 | $2.00 | 17,200 | $3.07 M |
| 10/28/2024 | $2.17 | $2.08 (-4.15%) | $2.17 | $1.96 | 21,849 | $3.19 M |
| 10/25/2024 | $2.26 | $2.21 (-2.21%) | $2.26 | $1.99 | 13,925 | $3.39 M |
| 10/24/2024 | $2.04 | $2.25 (10.29%) | $2.44 | $2.02 | 32,450 | $3.45 M |
| 10/23/2024 | $2.10 | $2.01 (-4.29%) | $2.10 | $2.00 | 3,409 | $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 |