5 DAY PERFORMANCE
-4.75%
1 MONTH PERFORMANCE
-63.92%
3 MONTH PERFORMANCE
-61.03%
6 MONTH PERFORMANCE
-19.19%
YEAR-TO-DATE PERFORMANCE
-5.54%
1 YEAR PERFORMANCE
-67.68%
Baijiayun Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $3.50 | $3.41 (-2.57%) | $3.50 | $3.40 | 1,618 | |
| 12/31/2024 | $3.64 | $3.61 (-0.82%) | $3.69 | $3.30 | 27,006 | $69.51 M |
| 12/30/2024 | $3.72 | $3.66 (-1.61%) | $3.72 | $3.26 | 39,500 | $70.47 M |
| 12/27/2024 | $3.81 | $3.58 (-6.04%) | $3.98 | $3.32 | 40,633 | $68.93 M |
| 12/26/2024 | $4.43 | $3.76 (-15.12%) | $4.97 | $3.63 | 127,800 | $72.40 M |
| 12/24/2024 | $3.36 | $4.14 (23.21%) | $4.26 | $3.36 | 60,300 | $79.72 M |
| 12/23/2024 | $3.36 | $3.30 (-1.79%) | $3.38 | $3.23 | 32,602 | $63.54 M |
| 12/20/2024 | $3.17 | $3.25 (2.52%) | $3.69 | $3.15 | 38,200 | $62.58 M |
| 12/19/2024 | $3.47 | $3.15 (-9.22%) | $3.72 | $3.08 | 49,412 | $60.65 M |
| 12/18/2024 | $3.45 | $3.40 (-1.45%) | $4.30 | $3.32 | 101,277 | $65.47 M |
| 12/17/2024 | $3.83 | $3.44 (-10.18%) | $3.83 | $3.00 | 97,012 | $66.24 M |
| 12/16/2024 | $4.70 | $3.57 (-24.04%) | $4.70 | $3.57 | 32,662 | $68.74 M |
| 12/13/2024 | $5.51 | $4.80 (-12.89%) | $5.55 | $4.52 | 23,041 | $15.68 M |
| 12/12/2024 | $6.10 | $5.51 (-9.67%) | $6.20 | $5.51 | 35,304 | $17.99 M |
| 12/11/2024 | $6.99 | $6.01 (-14.02%) | $7.03 | $6.00 | 20,432 | $19.63 M |
| 12/10/2024 | $7.79 | $7.04 (-9.63%) | $7.83 | $6.69 | 27,017 | $22.99 M |
| 12/09/2024 | $8.33 | $7.87 (-5.52%) | $8.46 | $7.54 | 35,669 | $25.70 M |
| 12/06/2024 | $9.07 | $8.46 (-6.73%) | $9.11 | $8.43 | 29,613 | $27.63 M |
| 12/05/2024 | $8.80 | $9.25 (5.11%) | $9.25 | $8.72 | 29,828 | $30.21 M |
| 12/04/2024 | $9.21 | $9.27 (0.65%) | $9.28 | $9.01 | 32,210 | $30.27 M |
| 12/03/2024 | $9.20 | $9.21 (0.11%) | $9.40 | $9.06 | 30,693 | $30.08 M |
| 12/02/2024 | $9.31 | $9.45 (1.5%) | $9.45 | $9.10 | 32,082 | $30.86 M |
| 11/29/2024 | $9.63 | $9.45 (-1.87%) | $9.63 | $9.24 | 25,518 | $30.86 M |
| 11/27/2024 | $8.96 | $9.44 (5.36%) | $9.46 | $8.96 | 35,724 | $30.83 M |
| 11/26/2024 | $9.23 | $9.15 (-0.87%) | $9.25 | $8.90 | 31,980 | $29.88 M |
| 11/25/2024 | $9.08 | $9.22 (1.54%) | $9.25 | $9.00 | 30,347 | $30.11 M |
| 11/22/2024 | $9.18 | $9.08 (-1.09%) | $9.57 | $9.00 | 31,637 | $29.65 M |
| 11/21/2024 | $8.93 | $9.18 (2.8%) | $9.25 | $8.90 | 31,628 | $29.98 M |
| 11/20/2024 | $9.21 | $9.00 (-2.28%) | $9.21 | $8.90 | 32,943 | $29.39 M |
| 11/19/2024 | $8.91 | $9.24 (3.7%) | $9.24 | $8.55 | 68,264 | $30.18 M |
| 11/18/2024 | $8.94 | $8.76 (-2.01%) | $9.40 | $8.76 | 115,385 | $28.61 M |
| 11/15/2024 | $9.02 | $9.08 (0.67%) | $9.55 | $8.55 | 122,266 | $29.65 M |
| 11/14/2024 | $8.66 | $9.06 (4.62%) | $9.69 | $8.28 | 105,889 | $29.59 M |
| 11/13/2024 | $8.31 | $8.80 (5.9%) | $9.30 | $8.10 | 107,525 | $28.74 M |
| 11/12/2024 | $7.94 | $8.36 (5.29%) | $8.47 | $7.75 | 65,589 | $27.30 M |
| 11/11/2024 | $7.93 | $7.96 (0.38%) | $8.28 | $7.76 | 90,375 | $26.00 M |
| 11/08/2024 | $7.95 | $8.08 (1.64%) | $8.08 | $7.86 | 55,404 | $26.39 M |
| 11/07/2024 | $7.95 | $7.99 (0.5%) | $8.21 | $7.88 | 69,888 | $26.09 M |
| 11/06/2024 | $7.90 | $7.95 (0.63%) | $8.05 | $7.85 | 60,231 | $25.96 M |
| 11/05/2024 | $7.96 | $7.92 (-0.5%) | $8.12 | $7.81 | 57,776 | $25.87 M |
| 11/04/2024 | $8.08 | $7.96 (-1.49%) | $8.21 | $7.87 | 53,411 | $26.00 M |
| 11/01/2024 | $7.95 | $7.91 (-0.5%) | $8.08 | $7.85 | 67,465 | $25.83 M |
| 10/31/2024 | $8.14 | $7.95 (-2.33%) | $8.24 | $7.82 | 54,557 | $25.96 M |
| 10/30/2024 | $8.13 | $8.14 (0.12%) | $8.14 | $7.84 | 35,596 | $26.58 M |
| 10/29/2024 | $8.08 | $8.12 (0.5%) | $8.24 | $7.95 | 26,659 | $26.52 M |
| 10/28/2024 | $8.09 | $8.14 (0.62%) | $8.30 | $8.07 | 5,922 | $26.58 M |
| 10/25/2024 | $7.81 | $7.91 (1.28%) | $8.29 | $7.80 | 25,145 | $25.83 M |
| 10/24/2024 | $7.70 | $7.78 (1.04%) | $7.95 | $7.70 | 7,213 | $25.41 M |
| 10/23/2024 | $7.68 | $7.63 (-0.65%) | $7.89 | $7.63 | 12,721 | $24.92 M |
| 10/22/2024 | $7.57 | $7.54 (-0.4%) | $7.69 | $7.47 | 4,939 | $24.62 M |
| 10/21/2024 | $7.00 | $7.59 (8.43%) | $7.59 | $7.00 | 6,050 | $24.79 M |
| 10/18/2024 | $7.84 | $7.79 (-0.64%) | $7.89 | $7.71 | 5,547 | $25.44 M |
| 10/17/2024 | $7.90 | $7.79 (-1.39%) | $7.94 | $7.79 | 6,295 | $25.44 M |
| 10/16/2024 | $7.78 | $7.96 (2.31%) | $7.96 | $7.74 | 11,558 | $26.00 M |
| 10/15/2024 | $7.83 | $7.90 (0.89%) | $8.03 | $7.80 | 5,852 | $25.80 M |
| 10/14/2024 | $7.91 | $7.79 (-1.52%) | $7.97 | $7.79 | 8,152 | $25.44 M |
| 10/11/2024 | $7.78 | $7.78 (0%) | $7.87 | $7.71 | 6,809 | $25.41 M |
| 10/10/2024 | $8.05 | $7.78 (-3.35%) | $8.19 | $7.41 | 12,836 | $25.41 M |
| 10/09/2024 | $8.38 | $8.02 (-4.3%) | $8.41 | $7.35 | 10,578 | $26.19 M |
| 10/08/2024 | $8.67 | $8.24 (-4.96%) | $8.92 | $8.11 | 14,307 | $26.91 M |
| 10/07/2024 | $8.81 | $8.47 (-3.86%) | $9.30 | $8.35 | 25,061 | $27.66 M |
| 10/04/2024 | $8.28 | $8.80 (6.28%) | $9.28 | $8.28 | 10,158 | $28.74 M |
| 10/03/2024 | $8.51 | $8.30 (-2.47%) | $8.58 | $8.30 | 7,154 | $27.11 M |
| 10/02/2024 | $8.50 | $8.75 (2.94%) | $9.25 | $8.50 | 20,156 | $28.58 M |