-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+20.42% -
3 MONTH PERFORMANCE
+11.55% -
6 MONTH PERFORMANCE
+91.16% -
YEAR-TO-DATE PERFORMANCE
-9.20% -
1 YEAR PERFORMANCE
-15.93%
Baijiayun Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 68,300 | $30.18 M |
| 11/18/2024 | $8.94 | $8.76 (-2.01%) | $9.40 | $8.76 | 115,400 | $28.61 M |
| 11/15/2024 | $9.02 | $9.08 (0.67%) | $9.55 | $8.55 | 122,300 | $29.65 M |
| 11/14/2024 | $8.66 | $9.06 (4.62%) | $9.69 | $8.28 | 105,900 | $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 | 65,600 | $27.30 M |
| 11/11/2024 | $7.93 | $7.96 (0.38%) | $8.28 | $7.76 | 90,400 | $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 | 69,900 | $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 | 57,800 | $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 | 67,500 | $25.83 M |
| 10/31/2024 | $8.14 | $7.95 (-2.33%) | $8.24 | $7.82 | 54,600 | $25.96 M |
| 10/30/2024 | $8.13 | $8.14 (0.12%) | $8.14 | $7.84 | 35,600 | $26.58 M |
| 10/29/2024 | $8.08 | $8.12 (0.5%) | $8.24 | $7.95 | 26,700 | $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 | 6,100 | $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 | 6,300 | $25.44 M |
| 10/16/2024 | $7.78 | $7.96 (2.31%) | $7.96 | $7.74 | 11,600 | $26.00 M |
| 10/15/2024 | $7.83 | $7.90 (0.89%) | $8.03 | $7.80 | 5,900 | $25.80 M |
| 10/14/2024 | $7.91 | $7.79 (-1.52%) | $7.97 | $7.79 | 8,200 | $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 | 10,600 | $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 | 25,100 | $27.66 M |
| 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 |