-
5 DAY PERFORMANCE
+6.54% -
1 MONTH PERFORMANCE
+17.18% -
3 MONTH PERFORMANCE
+62.96% -
6 MONTH PERFORMANCE
+60.00% -
YEAR-TO-DATE PERFORMANCE
-12.00% -
1 YEAR PERFORMANCE
-50.00%
Baijiayun Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $8.28 | $8.80 (6.28%) | $9.28 | $8.28 | 10,200 | $28.74 M |
| 10/03/2024 | $8.51 | $8.30 (-2.47%) | $8.58 | $8.30 | 7,200 | $27.11 M |
| 10/02/2024 | $8.50 | $8.75 (2.94%) | $9.25 | $8.50 | 20,200 | $28.58 M |
| 10/01/2024 | $8.27 | $8.60 (3.99%) | $8.60 | $8.26 | 7,175 | $28.09 M |
| 09/30/2024 | $8.00 | $8.26 (3.25%) | $8.45 | $8.00 | 7,163 | $26.98 M |
| 09/27/2024 | $7.95 | $7.98 (0.38%) | $8.11 | $7.82 | 12,613 | $26.06 M |
| 09/26/2024 | $7.98 | $7.68 (-3.76%) | $7.98 | $7.65 | 4,500 | $25.08 M |
| 09/25/2024 | $7.92 | $7.97 (0.63%) | $8.15 | $7.65 | 13,700 | $26.03 M |
| 09/24/2024 | $7.90 | $7.91 (0.13%) | $8.20 | $7.90 | 4,200 | $25.83 M |
| 09/23/2024 | $7.63 | $7.86 (3.01%) | $7.91 | $7.63 | 4,013 | $25.67 M |
| 09/20/2024 | $7.97 | $7.49 (-6.02%) | $8.09 | $7.49 | 17,800 | $24.46 M |
| 09/19/2024 | $7.97 | $7.97 (0%) | $8.18 | $7.96 | 5,702 | $26.03 M |
| 09/18/2024 | $7.75 | $7.77 (0.26%) | $8.09 | $7.75 | 10,037 | $25.38 M |
| 09/17/2024 | $8.12 | $7.71 (-5.05%) | $8.31 | $7.67 | 18,643 | $25.18 M |
| 09/16/2024 | $7.80 | $8.08 (3.59%) | $8.36 | $7.80 | 18,029 | $26.39 M |
| 09/13/2024 | $7.50 | $7.87 (4.93%) | $8.04 | $7.50 | 18,002 | $25.70 M |
| 09/12/2024 | $7.32 | $7.38 (0.82%) | $7.59 | $7.32 | 13,241 | $24.10 M |
| 09/11/2024 | $6.89 | $7.29 (5.81%) | $7.38 | $6.89 | 19,200 | $23.81 M |
| 09/10/2024 | $7.20 | $6.91 (-4.03%) | $7.39 | $6.74 | 13,037 | $22.57 M |
| 09/09/2024 | $6.76 | $7.30 (7.99%) | $7.38 | $6.76 | 14,000 | $23.84 M |
| 09/06/2024 | $7.53 | $7.12 (-5.44%) | $7.59 | $7.06 | 11,600 | $23.25 M |
| 09/05/2024 | $7.08 | $7.51 (6.07%) | $7.51 | $7.02 | 9,219 | $24.53 M |
| 09/04/2024 | $7.71 | $7.15 (-7.26%) | $7.92 | $7.15 | 7,600 | $23.35 M |
| 09/03/2024 | $7.29 | $7.58 (3.98%) | $7.77 | $6.92 | 10,600 | $24.76 M |
| 08/30/2024 | $6.17 | $7.13 (15.56%) | $7.22 | $6.06 | 21,600 | $532.14 M |
| 08/29/2024 | $6.10 | $6.11 (0.16%) | $6.14 | $5.88 | 18,000 | $19.95 M |
| 08/28/2024 | $5.92 | $6.14 (3.72%) | $6.64 | $5.92 | 24,037 | $20.05 M |
| 08/27/2024 | $6.97 | $6.07 (-12.91%) | $6.97 | $5.99 | 11,528 | $19.82 M |
| 08/26/2024 | $7.26 | $6.67 (-8.13%) | $7.26 | $6.67 | 8,327 | $21.78 M |
| 08/23/2024 | $8.04 | $7.37 (-8.33%) | $8.25 | $6.70 | 23,311 | $24.07 M |
| 08/22/2024 | $8.27 | $8.14 (-1.57%) | $8.38 | $8.12 | 11,632 | $26.58 M |
| 08/21/2024 | $8.26 | $8.30 (0.48%) | $8.30 | $8.03 | 14,400 | $27.11 M |
| 08/20/2024 | $8.33 | $8.14 (-2.28%) | $8.39 | $8.14 | 10,400 | $26.58 M |
| 08/19/2024 | $8.30 | $8.34 (0.48%) | $8.60 | $8.30 | 18,802 | $27.24 M |
| 08/16/2024 | $8.02 | $8.41 (4.86%) | $8.52 | $8.02 | 17,524 | $27.47 M |
| 08/15/2024 | $8.09 | $8.08 (-0.12%) | $8.20 | $8.08 | 20,400 | $26.39 M |
| 08/14/2024 | $8.10 | $8.09 (-0.12%) | $8.36 | $8.02 | 20,418 | $26.42 M |
| 08/13/2024 | $7.93 | $8.10 (2.14%) | $8.30 | $7.85 | 21,400 | $26.45 M |
| 08/12/2024 | $8.00 | $7.93 (-0.88%) | $8.21 | $7.93 | 21,016 | $25.90 M |
| 08/09/2024 | $8.39 | $8.34 (-0.6%) | $8.39 | $8.22 | 26,502 | $27.24 M |
| 08/08/2024 | $8.30 | $8.32 (0.24%) | $8.32 | $7.97 | 32,039 | $27.17 M |
| 08/07/2024 | $7.83 | $8.11 (3.58%) | $8.17 | $7.67 | 22,500 | $26.49 M |
| 08/06/2024 | $7.48 | $8.00 (6.95%) | $8.00 | $7.48 | 21,900 | $26.13 M |
| 08/05/2024 | $7.78 | $7.79 (0.13%) | $7.91 | $7.38 | 22,346 | $25.44 M |
| 08/02/2024 | $8.45 | $8.20 (-2.96%) | $8.70 | $8.20 | 21,116 | $26.78 M |
| 08/01/2024 | $8.82 | $8.64 (-2.04%) | $8.82 | $8.41 | 30,558 | $28.22 M |
| 07/31/2024 | $7.92 | $8.62 (8.84%) | $8.74 | $7.81 | 33,712 | $28.15 M |
| 07/30/2024 | $8.47 | $8.12 (-4.13%) | $8.90 | $7.78 | 47,400 | $26.52 M |
| 07/29/2024 | $8.11 | $8.47 (4.44%) | $8.85 | $7.31 | 50,300 | $27.66 M |
| 07/26/2024 | $8.79 | $8.54 (-2.84%) | $8.79 | $8.20 | 50,500 | $27.89 M |
| 07/25/2024 | $7.92 | $8.14 (2.78%) | $8.27 | $7.62 | 51,060 | $26.58 M |
| 07/24/2024 | $6.90 | $7.85 (13.77%) | $7.85 | $6.76 | 64,031 | $25.64 M |
| 07/23/2024 | $6.23 | $7.10 (13.96%) | $7.11 | $6.23 | 66,349 | $23.19 M |
| 07/22/2024 | $6.17 | $6.41 (3.89%) | $6.48 | $6.06 | 201,533 | $20.93 M |
| 07/19/2024 | $5.93 | $6.32 (6.58%) | $6.48 | $5.91 | 93,300 | $20.64 M |
| 07/18/2024 | $5.80 | $5.94 (2.41%) | $5.94 | $5.01 | 46,503 | $19.40 M |
| 07/17/2024 | $6.02 | $5.73 (-4.82%) | $6.05 | $5.73 | 31,718 | $18.71 M |
| 07/16/2024 | $5.71 | $6.07 (6.3%) | $6.07 | $5.70 | 34,639 | $19.82 M |
| 07/15/2024 | $6.49 | $5.76 (-11.25%) | $6.49 | $5.76 | 28,547 | $18.81 M |
| 07/12/2024 | $6.60 | $6.54 (-0.91%) | $6.65 | $5.77 | 36,921 | $21.36 M |
| 07/11/2024 | $6.27 | $6.44 (2.71%) | $6.70 | $6.11 | 189,100 | $21.03 M |
| 07/10/2024 | $5.84 | $6.35 (8.73%) | $6.91 | $5.84 | 53,095 | $20.74 M |
| 07/09/2024 | $5.24 | $6.02 (14.89%) | $6.29 | $5.24 | 61,354 | $19.66 M |
| 07/08/2024 | $6.21 | $5.40 (-13.04%) | $6.51 | $5.18 | 85,956 | $17.64 M |
| 07/05/2024 | $4.28 | $5.40 (26.17%) | $5.51 | $4.28 | 96,730 | $17.64 M |