-
5 DAY PERFORMANCE
+11.11% -
1 MONTH PERFORMANCE
+8.70% -
3 MONTH PERFORMANCE
-1.35% -
6 MONTH PERFORMANCE
-12.22% -
YEAR-TO-DATE PERFORMANCE
-36.97% -
1 YEAR PERFORMANCE
-25.74%
SAI.TECH Global Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2024 | $0.69 | $0.68 (-1.68%) | $0.71 | $0.67 | 41,044 | $15.73 M |
| 10/07/2024 | $0.70 | $0.71 (0.71%) | $0.73 | $0.69 | 43,568 | $16.43 M |
| 10/04/2024 | $0.71 | $0.69 (-2.83%) | $0.75 | $0.66 | 76,285 | $16.08 M |
| 10/03/2024 | $0.78 | $0.75 (-3.72%) | $0.78 | $0.71 | 56,136 | $17.48 M |
| 10/02/2024 | $0.76 | $0.75 (-1.28%) | $0.78 | $0.74 | 37,527 | $17.55 M |
| 10/01/2024 | $0.74 | $0.77 (3.5%) | $0.78 | $0.66 | 82,210 | |
| 09/30/2024 | $0.75 | $0.76 (1.33%) | $0.80 | $0.71 | 62,198 | $17.71 M |
| 09/27/2024 | $0.74 | $0.73 (-1.22%) | $0.80 | $0.69 | 284,776 | $17.04 M |
| 09/26/2024 | $0.76 | $0.76 (0.05%) | $0.81 | $0.72 | 122,208 | |
| 09/25/2024 | $0.83 | $0.79 (-4.99%) | $0.85 | $0.74 | 70,476 | |
| 09/24/2024 | $0.81 | $0.84 (3.7%) | $0.88 | $0.81 | 75,913 | $19.58 M |
| 09/23/2024 | $0.82 | $0.83 (1.34%) | $0.88 | $0.81 | 81,553 | $19.34 M |
| 09/20/2024 | $0.74 | $0.82 (10.81%) | $0.85 | $0.71 | 189,193 | |
| 09/19/2024 | $0.74 | $0.74 (0.65%) | $0.75 | $0.72 | 7,828 | $17.34 M |
| 09/18/2024 | $0.76 | $0.73 (-3.95%) | $0.76 | $0.72 | 8,162 | $17.01 M |
| 09/17/2024 | $0.71 | $0.75 (6%) | $0.80 | $0.68 | 16,642 | $17.49 M |
| 09/16/2024 | $0.74 | $0.71 (-4.39%) | $0.74 | $0.70 | 22,868 | $16.49 M |
| 09/13/2024 | $0.74 | $0.74 (-0.3%) | $0.75 | $0.73 | 22,226 | $17.25 M |
| 09/12/2024 | $0.74 | $0.74 (0.33%) | $0.78 | $0.74 | 38,812 | |
| 09/11/2024 | $0.79 | $0.74 (-6.33%) | $0.79 | $0.66 | 14,966 | |
| 09/10/2024 | $0.75 | $0.75 (0.01%) | $0.78 | $0.72 | 19,226 | $17.48 M |
| 09/09/2024 | $0.83 | $0.74 (-10.63%) | $0.83 | $0.74 | 38,740 | $17.29 M |
| 09/06/2024 | $0.80 | $0.77 (-4%) | $0.80 | $0.74 | 32,427 | $17.90 M |
| 09/05/2024 | $0.84 | $0.79 (-5.64%) | $0.84 | $0.79 | 14,013 | $18.47 M |
| 09/04/2024 | $0.81 | $0.79 (-1.92%) | $0.82 | $0.76 | 22,140 | $18.44 M |
| 09/03/2024 | $0.83 | $0.82 (-1.56%) | $0.85 | $0.79 | 18,133 | $19.11 M |
| 08/30/2024 | $0.83 | $0.83 (0.35%) | $0.87 | $0.82 | 14,800 | $19.41 M |
| 08/29/2024 | $0.87 | $0.84 (-3.34%) | $0.90 | $0.80 | 19,500 | $19.58 M |
| 08/28/2024 | $0.81 | $0.81 (-0.12%) | $0.85 | $0.81 | 30,517 | $18.88 M |
| 08/27/2024 | $0.85 | $0.85 (0.33%) | $0.87 | $0.85 | 26,900 | $19.85 M |
| 08/26/2024 | $0.90 | $0.85 (-5.44%) | $0.90 | $0.85 | 18,600 | $19.83 M |
| 08/23/2024 | $0.88 | $0.88 (-0.24%) | $0.92 | $0.84 | 20,712 | $20.51 M |
| 08/22/2024 | $0.90 | $0.87 (-3.08%) | $0.90 | $0.84 | 12,998 | $20.25 M |
| 08/21/2024 | $0.86 | $0.87 (0.96%) | $0.92 | $0.81 | 35,200 | $20.26 M |
| 08/20/2024 | $0.95 | $0.89 (-6.31%) | $0.95 | $0.89 | 50,681 | $20.74 M |
| 08/19/2024 | $0.83 | $1.02 (22.88%) | $1.04 | $0.80 | 166,409 | $23.77 M |
| 08/16/2024 | $0.87 | $0.87 (0%) | $0.88 | $0.82 | 17,241 | $20.28 M |
| 08/15/2024 | $0.80 | $0.83 (4.15%) | $0.84 | $0.80 | 27,421 | $19.42 M |
| 08/14/2024 | $0.87 | $0.84 (-3.25%) | $0.87 | $0.80 | 8,759 | $19.61 M |
| 08/13/2024 | $0.88 | $0.86 (-1.32%) | $0.88 | $0.79 | 11,320 | $20.16 M |
| 08/12/2024 | $0.89 | $0.86 (-3%) | $0.89 | $0.80 | 7,100 | $20.04 M |
| 08/09/2024 | $0.77 | $0.86 (11.54%) | $0.88 | $0.74 | 81,568 | $20.04 M |
| 08/08/2024 | $0.77 | $0.78 (1.62%) | $0.80 | $0.77 | 16,200 | $18.24 M |
| 08/07/2024 | $0.78 | $0.76 (-2.51%) | $0.80 | $0.76 | 10,629 | $17.72 M |
| 08/06/2024 | $0.78 | $0.77 (-0.68%) | $0.80 | $0.77 | 87,516 | $18.06 M |
| 08/05/2024 | $0.80 | $0.76 (-4.95%) | $0.80 | $0.70 | 62,830 | $17.72 M |