5 DAY PERFORMANCE
-0.54%
1 MONTH PERFORMANCE
-2.01%
3 MONTH PERFORMANCE
+18.70%
6 MONTH PERFORMANCE
+10.61%
YEAR-TO-DATE PERFORMANCE
-36.80%
1 YEAR PERFORMANCE
-48.99%
SAIHEAT Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $7.00 | $7.58 (8.29%) | $7.98 | $7.00 | 6.53 K | $12.23 M |
| 12/03/2025 | $7.03 | $7.15 (1.71%) | $7.34 | $7.03 | 2.10 K | $11.54 M |
| 12/02/2025 | $6.83 | $7.00 (2.49%) | $7.24 | $6.83 | 3.70 K | $11.30 M |
| 12/01/2025 | $6.79 | $7.05 (3.83%) | $7.05 | $6.79 | 1.00 K | $11.38 M |
| 11/28/2025 | $6.79 | $7.34 (8.1%) | $7.34 | $6.79 | 3.30 K | $11.85 M |
| 11/26/2025 | $7.26 | $7.26 (0%) | $7.26 | $7.26 | 3 | $11.72 M |
| 11/25/2025 | $7.26 | $7.26 (0%) | $7.26 | $7.26 | 57 | $11.72 M |
| 11/24/2025 | $6.97 | $7.26 (4.16%) | $7.26 | $6.97 | 800 | $11.72 M |
| 11/21/2025 | $6.97 | $7.00 (0.43%) | $7.40 | $6.60 | 14.30 K | $11.30 M |
| 11/20/2025 | $7.19 | $7.08 (-1.53%) | $7.20 | $7.02 | 1.92 K | $11.43 M |
| 11/19/2025 | $7.10 | $7.07 (-0.42%) | $7.41 | $7.07 | 4.64 K | $11.41 M |
| 11/18/2025 | $6.83 | $7.17 (4.98%) | $7.17 | $6.80 | 4.24 K | $11.57 M |
| 11/17/2025 | $7.01 | $7.11 (1.43%) | $7.70 | $7.01 | 6.50 K | $11.48 M |
| 11/14/2025 | $7.00 | $7.00 (0%) | $7.00 | $7.00 | 183 | $11.30 M |
| 11/13/2025 | $7.00 | $7.00 (0%) | $7.00 | $7.00 | 1.65 K | $11.30 M |
| 11/12/2025 | $6.85 | $7.00 (2.19%) | $7.00 | $6.85 | 1.80 K | $11.30 M |
| 11/11/2025 | $6.61 | $6.77 (2.42%) | $6.77 | $6.61 | 700 | $10.93 M |
| 11/10/2025 | $7.46 | $7.34 (-1.61%) | $7.48 | $7.20 | 1.11 K | $11.85 M |
| 11/07/2025 | $6.86 | $7.29 (6.27%) | $7.29 | $6.78 | 7.30 K | $11.77 M |
| 11/06/2025 | $7.02 | $7.07 (0.71%) | $7.07 | $7.02 | 1.83 K | $11.41 M |
| 11/05/2025 | $7.70 | $7.45 (-3.25%) | $7.73 | $7.35 | 4.14 K | $12.02 M |
| 11/04/2025 | $7.95 | $7.80 (-1.89%) | $7.95 | $7.71 | 2.34 K | $12.59 M |
| 11/03/2025 | $7.86 | $7.81 (-0.64%) | $7.86 | $7.81 | 2.06 K | $12.61 M |
| 10/31/2025 | $8.01 | $7.85 (-2%) | $8.19 | $7.85 | 1.21 K | $12.67 M |
| 10/30/2025 | $7.81 | $7.88 (0.9%) | $8.24 | $7.81 | 8.71 K | $12.72 M |
| 10/29/2025 | $7.97 | $7.81 (-2.01%) | $7.98 | $7.81 | 4.90 K | $12.61 M |
| 10/28/2025 | $8.03 | $7.81 (-2.74%) | $8.05 | $7.81 | 8.70 K | $12.61 M |
| 10/27/2025 | $8.02 | $8.00 (-0.25%) | $8.07 | $7.84 | 1.81 K | $12.91 M |
| 10/24/2025 | $8.42 | $8.21 (-2.49%) | $8.51 | $8.00 | 3.40 K | $13.25 M |
| 10/23/2025 | $7.73 | $8.22 (6.34%) | $8.25 | $7.73 | 7.60 K | $13.27 M |
| 10/22/2025 | $8.50 | $7.75 (-8.82%) | $8.50 | $7.75 | 6.42 K | $12.51 M |
| 10/21/2025 | $8.53 | $8.79 (3.05%) | $9.02 | $8.45 | 7.60 K | $14.19 M |
| 10/20/2025 | $8.58 | $8.90 (3.73%) | $8.97 | $8.58 | 4.80 K | $14.37 M |
| 10/17/2025 | $8.95 | $8.32 (-7.04%) | $8.95 | $8.30 | 8.50 K | $13.43 M |
| 10/16/2025 | $10.08 | $8.99 (-10.81%) | $10.08 | $8.88 | 11.41 K | $14.51 M |
| 10/15/2025 | $10.90 | $10.25 (-5.96%) | $11.15 | $10.25 | 16.71 K | $16.54 M |
| 10/14/2025 | $9.16 | $10.92 (19.21%) | $11.30 | $9.16 | 34.10 K | $17.63 M |
| 10/13/2025 | $8.97 | $9.41 (4.91%) | $9.91 | $8.96 | 15.63 K | $15.19 M |
| 10/10/2025 | $10.01 | $9.22 (-7.89%) | $10.43 | $9.22 | 25.53 K | $14.88 M |
| 10/09/2025 | $11.25 | $10.17 (-9.6%) | $11.25 | $10.13 | 34.50 K | $16.42 M |
| 10/08/2025 | $10.50 | $10.41 (-0.86%) | $11.26 | $10.20 | 19.65 K | $16.80 M |
| 10/07/2025 | $10.50 | $10.61 (1.05%) | $10.70 | $9.91 | 10.30 K | $17.13 M |
| 10/06/2025 | $10.49 | $10.72 (2.19%) | $10.99 | $10.16 | 49.82 K | $17.30 M |
| 10/03/2025 | $9.60 | $10.34 (7.71%) | $10.34 | $9.56 | 9.25 K | $16.69 M |
| 10/02/2025 | $9.49 | $9.95 (4.85%) | $10.43 | $9.49 | 20.30 K | $16.06 M |
| 10/01/2025 | $9.40 | $9.30 (-1.06%) | $9.60 | $9.25 | 3.10 K | $15.01 M |
| 09/30/2025 | $9.87 | $9.38 (-4.96%) | $10.38 | $9.36 | 9.21 K | $15.14 M |
| 09/29/2025 | $9.84 | $10.00 (1.63%) | $10.79 | $9.41 | 22.25 K | $16.14 M |
| 09/26/2025 | $9.23 | $10.12 (9.64%) | $10.34 | $9.23 | 17.21 K | $16.33 M |
| 09/25/2025 | $9.56 | $9.23 (-3.45%) | $9.61 | $8.50 | 12.00 K | $14.90 M |
| 09/24/2025 | $9.65 | $9.96 (3.21%) | $10.19 | $9.64 | 10.55 K | $16.08 M |
| 09/23/2025 | $9.66 | $9.98 (3.31%) | $10.00 | $9.29 | 12.03 K | $16.11 M |
| 09/22/2025 | $9.76 | $10.28 (5.33%) | $11.00 | $9.34 | 29.31 K | $16.59 M |
| 09/19/2025 | $7.97 | $10.80 (35.51%) | $11.00 | $7.97 | 118.02 K | $17.43 M |
| 09/18/2025 | $7.44 | $8.22 (10.48%) | $8.61 | $7.41 | 22.50 K | $13.27 M |
| 09/17/2025 | $7.30 | $7.70 (5.48%) | $7.70 | $7.30 | 10.30 K | $12.43 M |
| 09/16/2025 | $7.70 | $7.73 (0.39%) | $7.99 | $7.50 | 3.88 K | $12.48 M |
| 09/15/2025 | $7.52 | $7.51 (-0.13%) | $7.86 | $7.00 | 12.92 K | $12.12 M |
| 09/12/2025 | $7.75 | $7.95 (2.58%) | $8.26 | $6.93 | 29.24 K | $12.83 M |
| 09/11/2025 | $9.27 | $7.85 (-15.32%) | $9.42 | $7.52 | 28.24 K | $12.67 M |
| 09/10/2025 | $8.51 | $9.49 (11.52%) | $10.27 | $8.10 | 115.09 K | $15.32 M |
| 09/09/2025 | $5.99 | $8.50 (41.9%) | $8.75 | $5.90 | 169.36 K | $13.72 M |
| 09/08/2025 | $6.04 | $5.65 (-6.46%) | $6.04 | $5.65 | 4.74 K | $9.12 M |
| 09/05/2025 | $6.44 | $6.15 (-4.5%) | $6.44 | $6.05 | 15.02 K | $9.93 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.