5 DAY PERFORMANCE
-14.51%
1 MONTH PERFORMANCE
+28.62%
3 MONTH PERFORMANCE
-67.48%
6 MONTH PERFORMANCE
-96.48%
YEAR-TO-DATE PERFORMANCE
-92.29%
1 YEAR PERFORMANCE
-96.19%
Baijiayun Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.30 | $0.28 (-6.27%) | $0.30 | $0.27 | 1.84 M | $5.36 M |
| 04/29/2025 | $0.30 | $0.31 (1.67%) | $0.33 | $0.28 | 3.67 M | $5.87 M |
| 04/28/2025 | $0.27 | $0.29 (5.56%) | $0.34 | $0.27 | 8.58 M | $5.49 M |
| 04/25/2025 | $0.22 | $0.33 (47.91%) | $0.40 | $0.20 | 263.23 M | $6.27 M |
| 04/24/2025 | $0.20 | $0.19 (-5.79%) | $0.20 | $0.19 | 1.01 M | $3.57 M |
| 04/23/2025 | $0.21 | $0.20 (-3.57%) | $0.21 | $0.18 | 1.61 M | $3.84 M |
| 04/22/2025 | $0.20 | $0.19 (-2.21%) | $0.21 | $0.19 | 1.68 M | $3.75 M |
| 04/21/2025 | $0.32 | $0.20 (-37.01%) | $0.32 | $0.17 | 7.75 M | $3.85 M |
| 04/17/2025 | $0.35 | $0.37 (5.71%) | $0.49 | $0.30 | 187.02 M | $7.12 M |
| 04/16/2025 | $0.23 | $0.22 (-5.29%) | $0.23 | $0.20 | 5.85 M | $4.14 M |
| 04/15/2025 | $0.22 | $0.23 (5.65%) | $0.24 | $0.21 | 175,400 | $4.50 M |
| 04/14/2025 | $0.21 | $0.23 (9.57%) | $0.24 | $0.20 | 578,848 | $4.39 M |
| 04/11/2025 | $0.22 | $0.21 (-4.19%) | $0.22 | $0.19 | 74,900 | $4.00 M |
| 04/10/2025 | $0.21 | $0.21 (0.72%) | $0.22 | $0.21 | 161,730 | $4.05 M |
| 04/09/2025 | $0.16 | $0.21 (30%) | $0.22 | $0.16 | 412,100 | $4.01 M |
| 04/08/2025 | $0.19 | $0.20 (2.95%) | $0.23 | $0.19 | 239,949 | $3.77 M |
| 04/07/2025 | $0.19 | $0.20 (6.78%) | $0.21 | $0.19 | 240,571 | $3.94 M |
| 04/04/2025 | $0.22 | $0.20 (-9.73%) | $0.22 | $0.19 | 382,300 | $3.81 M |
| 04/03/2025 | $0.21 | $0.23 (10.15%) | $0.24 | $0.20 | 313,800 | $4.35 M |
| 04/02/2025 | $0.20 | $0.23 (11.33%) | $0.23 | $0.20 | 314,718 | $4.35 M |
| 04/01/2025 | $0.23 | $0.22 (-5.96%) | $0.24 | $0.21 | 230,805 | $4.16 M |
| 03/31/2025 | $0.25 | $0.21 (-15.22%) | $0.25 | $0.21 | 379,400 | $4.10 M |
| 03/28/2025 | $0.29 | $0.26 (-9.44%) | $0.29 | $0.25 | 389,135 | $5.02 M |
| 03/27/2025 | $0.30 | $0.30 (0.17%) | $0.31 | $0.29 | 139,804 | $5.77 M |
| 03/26/2025 | $0.31 | $0.31 (-0.03%) | $0.32 | $0.29 | 220,100 | $5.97 M |
| 03/25/2025 | $0.32 | $0.32 (0.28%) | $0.33 | $0.29 | 225,908 | $6.16 M |
| 03/24/2025 | $0.31 | $0.32 (4.75%) | $0.33 | $0.29 | 412,900 | $6.16 M |
| 03/21/2025 | $0.29 | $0.32 (9.72%) | $0.33 | $0.28 | 714,808 | $6.07 M |
| 03/20/2025 | $0.32 | $0.30 (-6.28%) | $0.32 | $0.28 | 1.10 M | $5.77 M |
| 03/19/2025 | $0.31 | $0.33 (7.86%) | $0.34 | $0.31 | 438,337 | $6.45 M |
| 03/18/2025 | $0.33 | $0.32 (-3.18%) | $0.34 | $0.31 | 235,900 | $6.16 M |
| 03/17/2025 | $0.29 | $0.34 (18.95%) | $0.35 | $0.27 | 1.03 M | $6.56 M |
| 03/14/2025 | $0.32 | $0.30 (-7.56%) | $0.33 | $0.29 | 696,100 | $5.70 M |
| 03/13/2025 | $0.36 | $0.30 (-17.61%) | $0.36 | $0.29 | 815,838 | $5.78 M |
| 03/12/2025 | $0.32 | $0.34 (5.33%) | $0.37 | $0.31 | 568,413 | $6.55 M |
| 03/11/2025 | $0.33 | $0.33 (-0.27%) | $0.36 | $0.32 | 695,232 | $6.36 M |
| 03/10/2025 | $0.39 | $0.35 (-9.87%) | $0.40 | $0.33 | 1.23 M | $6.77 M |
| 03/07/2025 | $0.44 | $0.42 (-4.58%) | $0.44 | $0.39 | 1.61 M | $8.06 M |
| 03/06/2025 | $0.37 | $0.43 (15.68%) | $0.46 | $0.34 | 5.53 M | $8.24 M |
| 03/05/2025 | $0.33 | $0.35 (7.35%) | $0.35 | $0.33 | 590,500 | $6.72 M |
| 03/04/2025 | $0.35 | $0.35 (-0.71%) | $0.37 | $0.31 | 1.79 M | $6.69 M |
| 03/03/2025 | $0.39 | $0.39 (0.47%) | $0.40 | $0.37 | 1.28 M | $7.47 M |
| 02/28/2025 | $0.42 | $0.42 (0.48%) | $0.44 | $0.37 | 2.18 M | $8.09 M |
| 02/27/2025 | $0.47 | $0.40 (-14.71%) | $0.50 | $0.36 | 2.40 M | $7.70 M |
| 02/26/2025 | $0.49 | $0.49 (-1.02%) | $0.52 | $0.46 | 1.91 M | $9.34 M |
| 02/25/2025 | $0.60 | $0.52 (-13.1%) | $0.60 | $0.51 | 2.86 M | $10.04 M |
| 02/24/2025 | $0.54 | $0.62 (15.89%) | $0.66 | $0.48 | 14.06 M | $11.94 M |
| 02/21/2025 | $0.50 | $0.54 (6.47%) | $0.87 | $0.50 | 28.65 M | $10.30 M |
| 02/20/2025 | $0.52 | $0.46 (-12.85%) | $0.52 | $0.45 | 1.39 M | $8.76 M |
| 02/19/2025 | $0.57 | $0.52 (-8.77%) | $0.57 | $0.50 | 1.01 M | $10.01 M |
| 02/18/2025 | $0.60 | $0.57 (-5.5%) | $0.61 | $0.51 | 1.33 M | $10.92 M |
| 02/14/2025 | $0.68 | $0.59 (-13.25%) | $0.89 | $0.55 | 7.76 M | $11.36 M |
| 02/13/2025 | $0.61 | $0.64 (4.78%) | $0.65 | $0.58 | 770,630 | $12.28 M |
| 02/12/2025 | $0.63 | $0.61 (-3.38%) | $0.69 | $0.60 | 935,842 | $11.73 M |
| 02/11/2025 | $0.62 | $0.65 (4.82%) | $0.71 | $0.57 | 1.35 M | $12.51 M |
| 02/10/2025 | $0.74 | $0.64 (-13.51%) | $0.74 | $0.61 | 1.24 M | $12.32 M |
| 02/07/2025 | $0.70 | $0.73 (4%) | $0.78 | $0.66 | 1.61 M | $14.02 M |
| 02/06/2025 | $0.69 | $0.69 (-0.44%) | $0.78 | $0.60 | 2.14 M | $13.19 M |
| 02/05/2025 | $0.64 | $0.68 (5.47%) | $0.69 | $0.57 | 870,995 | $13.00 M |
| 02/04/2025 | $0.80 | $0.67 (-16.27%) | $0.80 | $0.65 | 963,700 | $12.88 M |
| 02/03/2025 | $0.83 | $0.76 (-9.04%) | $0.84 | $0.72 | 1.21 M | $14.54 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.
