5 DAY PERFORMANCE
-0.16%
1 MONTH PERFORMANCE
+521.24%
3 MONTH PERFORMANCE
-1.59%
6 MONTH PERFORMANCE
-90.61%
YEAR-TO-DATE PERFORMANCE
-91.41%
1 YEAR PERFORMANCE
-89.42%
Baijiayun Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/17/2025 | $0.29 | $0.31 (6.63%) | $0.31 | $0.29 | 2.50 M | $5.98 M |
| 06/16/2025 | $0.03 | $0.04 (57.48%) | $0.04 | $0.02 | 28.99 K | $770.22 K |
| 06/13/2025 | $0.03 | $0.03 (-7.64%) | $0.03 | $0.03 | 5.72 K | $489.09 K |
| 06/12/2025 | $0.02 | $0.03 (9.73%) | $0.04 | $0.02 | 31.36 K | |
| 06/11/2025 | $0.02 | $0.02 (10%) | $0.03 | $0.02 | 4.98 K | |
| 06/10/2025 | $0.02 | $0.03 (45%) | $0.03 | $0.02 | 28.77 K | $558.41 K |
| 06/09/2025 | $0.03 | $0.02 (-13.2%) | $0.03 | $0.02 | 31.98 K | $417.84 K |
| 06/06/2025 | $0.03 | $0.03 (4.4%) | $0.04 | $0.03 | 146.14 K | $502.57 K |
| 06/05/2025 | $0.06 | $0.04 (-19.57%) | $0.06 | $0.03 | 99.10 K | $862.64 K |
| 06/04/2025 | $0.02 | $0.02 (25.56%) | $0.05 | $0.02 | 13.29 K | $435.17 K |
| 06/03/2025 | $0.02 | $0.02 (2.86%) | $0.04 | $0.02 | 17.62 K | |
| 06/02/2025 | $0.02 | $0.03 (26.35%) | $0.04 | $0.02 | 35.11 K | $486.58 K |
| 05/30/2025 | $0.02 | $0.02 (-1.39%) | $0.03 | $0.02 | 11.39 K | |
| 05/29/2025 | $0.03 | $0.03 (-21.73%) | $0.04 | $0.02 | 67.81 K | |
| 05/28/2025 | $0.03 | $0.04 (20.83%) | $0.04 | $0.03 | 2.50 M | $5.98 M |
| 05/27/2025 | $0.04 | $0.04 (-5.45%) | $0.05 | $0.04 | 52.14 K | $700.90 K |
| 05/23/2025 | $0.04 | $0.05 (16.86%) | $0.05 | $0.04 | 42.49 K | $960.85 K |
| 05/22/2025 | $0.05 | $0.04 (-12.47%) | $0.05 | $0.04 | 35.16 K | $824.13 K |
| 05/21/2025 | $0.10 | $0.04 (-55.56%) | $0.10 | $0.04 | 424.29 K | $854.94 K |
| 05/20/2025 | $0.07 | $0.08 (4.02%) | $0.10 | $0.07 | 107.69 K | $1.44 M |
| 05/19/2025 | $0.06 | $0.08 (30.93%) | $0.09 | $0.06 | 690.12 K | $1.54 M |
| 05/16/2025 | $0.10 | $0.06 (-39.15%) | $0.12 | $0.05 | 1.20 M | $1.16 M |
| 05/15/2025 | $0.25 | $0.12 (-52.4%) | $0.25 | $0.10 | 1.65 M | $2.29 M |
| 05/14/2025 | $0.29 | $0.31 (6.63%) | $0.35 | $0.29 | 3.91 M | $5.98 M |
| 05/13/2025 | $0.32 | $0.29 (-9.78%) | $0.35 | $0.29 | 1.56 M | $5.63 M |
| 05/12/2025 | $0.32 | $0.34 (7.42%) | $0.36 | $0.30 | 1.97 M | $6.64 M |
| 05/09/2025 | $0.32 | $0.31 (-3.19%) | $0.32 | $0.30 | 464.01 K | $5.97 M |
| 05/08/2025 | $0.29 | $0.31 (6.16%) | $0.32 | $0.29 | 553.40 K | $5.97 M |
| 05/07/2025 | $0.32 | $0.30 (-5.02%) | $0.33 | $0.29 | 670.80 K | $5.82 M |
| 05/06/2025 | $0.32 | $0.33 (2.33%) | $0.35 | $0.30 | 699.35 K | $6.35 M |
| 05/05/2025 | $0.34 | $0.31 (-7.44%) | $0.38 | $0.30 | 2.06 M | $6.06 M |
| 05/02/2025 | $0.31 | $0.33 (8.55%) | $0.34 | $0.29 | 1.62 M | $6.43 M |
| 05/01/2025 | $0.27 | $0.31 (14.09%) | $0.31 | $0.27 | 1.86 M | $5.99 M |
| 04/30/2025 | $0.30 | $0.28 (-6.27%) | $0.30 | $0.27 | 1.87 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 | 175.40 K | $4.50 M |
| 04/14/2025 | $0.21 | $0.23 (9.57%) | $0.24 | $0.20 | 578.85 K | $4.39 M |
| 04/11/2025 | $0.22 | $0.21 (-4.19%) | $0.22 | $0.19 | 74.90 K | $4.00 M |
| 04/10/2025 | $0.21 | $0.21 (0.72%) | $0.22 | $0.21 | 161.73 K | $4.05 M |
| 04/09/2025 | $0.16 | $0.21 (30%) | $0.22 | $0.16 | 412.10 K | $4.01 M |
| 04/08/2025 | $0.19 | $0.20 (2.95%) | $0.23 | $0.19 | 239.95 K | $3.77 M |
| 04/07/2025 | $0.19 | $0.20 (6.78%) | $0.21 | $0.19 | 240.57 K | $3.94 M |
| 04/04/2025 | $0.22 | $0.20 (-9.73%) | $0.22 | $0.19 | 382.30 K | $3.81 M |
| 04/03/2025 | $0.21 | $0.23 (10.15%) | $0.24 | $0.20 | 313.80 K | $4.35 M |
| 04/02/2025 | $0.20 | $0.23 (11.33%) | $0.23 | $0.20 | 314.72 K | $4.35 M |
| 04/01/2025 | $0.23 | $0.22 (-5.96%) | $0.24 | $0.21 | 230.81 K | $4.16 M |
| 03/31/2025 | $0.25 | $0.21 (-15.22%) | $0.25 | $0.21 | 379.40 K | $4.10 M |
| 03/28/2025 | $0.29 | $0.26 (-9.44%) | $0.29 | $0.25 | 389.14 K | $5.02 M |
| 03/27/2025 | $0.30 | $0.30 (0.17%) | $0.31 | $0.29 | 139.80 K | $5.77 M |
| 03/26/2025 | $0.31 | $0.31 (-0.03%) | $0.32 | $0.29 | 220.10 K | $5.97 M |
| 03/25/2025 | $0.32 | $0.32 (0.28%) | $0.33 | $0.29 | 225.91 K | $6.16 M |
| 03/24/2025 | $0.31 | $0.32 (4.75%) | $0.33 | $0.29 | 412.90 K | $6.16 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.
