5 DAY PERFORMANCE
-9.05%
1 MONTH PERFORMANCE
-19.87%
3 MONTH PERFORMANCE
-12.81%
6 MONTH PERFORMANCE
-13.29%
YEAR-TO-DATE PERFORMANCE
-31.20%
1 YEAR PERFORMANCE
-40.79%
SAIHEAT Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/23/2026 | $6.62 | $6.14 (-7.25%) | $6.70 | $6.11 | 2.08 K | $11.30 M |
| 02/20/2026 | $6.10 | $6.10 (0%) | $6.10 | $6.10 | 214 | $11.23 M |
| 02/19/2026 | $6.72 | $6.96 (3.57%) | $6.96 | $6.72 | 918 | $12.81 M |
| 02/18/2026 | $6.83 | $7.29 (6.73%) | $7.29 | $6.83 | 1.20 K | $13.42 M |
| 02/17/2026 | $6.03 | $6.38 (5.8%) | $6.45 | $6.03 | 3.50 K | $11.75 M |
| 02/13/2026 | $6.47 | $6.47 (0%) | $6.47 | $6.47 | 230 | $11.91 M |
| 02/12/2026 | $7.01 | $7.01 (0%) | $7.01 | $7.01 | 300 | $12.91 M |
| 02/11/2026 | $6.91 | $6.91 (0%) | $6.91 | $6.91 | 220 | $12.72 M |
| 02/10/2026 | $6.65 | $6.65 (0%) | $6.65 | $6.65 | 697 | $12.24 M |
| 02/09/2026 | $6.13 | $7.08 (15.5%) | $7.08 | $6.13 | 2.40 K | $13.04 M |
| 02/06/2026 | $5.99 | $6.43 (7.35%) | $6.55 | $5.96 | 6.60 K | $11.84 M |
| 02/05/2026 | $6.54 | $5.93 (-9.33%) | $6.57 | $5.90 | 4.90 K | $10.92 M |
| 02/04/2026 | $6.75 | $6.93 (2.67%) | $7.23 | $6.75 | 5.13 K | $12.76 M |
| 02/03/2026 | $7.24 | $7.00 (-3.31%) | $7.32 | $6.60 | 11.90 K | $12.89 M |
| 02/02/2026 | $7.00 | $7.29 (4.14%) | $7.32 | $7.00 | 4.00 K | $13.42 M |
| 01/30/2026 | $6.83 | $7.09 (3.81%) | $7.50 | $6.55 | 10.65 K | $13.05 M |
| 01/29/2026 | $6.83 | $7.05 (3.22%) | $7.30 | $6.83 | 8.30 K | $12.98 M |
| 01/28/2026 | $7.70 | $7.75 (0.65%) | $7.90 | $7.55 | 7.03 K | $14.27 M |
| 01/27/2026 | $7.75 | $8.15 (5.16%) | $8.15 | $7.52 | 3.33 K | $15.01 M |
| 01/26/2026 | $7.70 | $7.75 (0.65%) | $7.83 | $7.70 | 2.31 K | $14.27 M |
| 01/23/2026 | $8.10 | $7.90 (-2.47%) | $8.18 | $7.86 | 2.82 K | $14.54 M |
| 01/22/2026 | $8.26 | $8.10 (-1.94%) | $8.66 | $7.80 | 10.94 K | $14.91 M |
| 01/21/2026 | $8.28 | $8.90 (7.49%) | $8.90 | $8.20 | 3.20 K | $16.39 M |
| 01/20/2026 | $7.98 | $8.50 (6.52%) | $9.10 | $7.98 | 14.94 K | $15.65 M |
| 01/16/2026 | $8.50 | $8.76 (3.06%) | $9.20 | $8.35 | 3.20 K | $16.13 M |
| 01/15/2026 | $8.25 | $8.71 (5.58%) | $8.96 | $8.25 | 9.30 K | $16.04 M |
| 01/14/2026 | $9.17 | $8.40 (-8.4%) | $9.17 | $8.32 | 14.43 K | $15.47 M |
| 01/13/2026 | $9.74 | $9.10 (-6.57%) | $9.90 | $8.66 | 19.45 K | $16.75 M |
| 01/12/2026 | $9.50 | $9.58 (0.84%) | $9.80 | $9.40 | 3.02 K | $17.64 M |
| 01/09/2026 | $9.98 | $9.70 (-2.81%) | $9.98 | $9.50 | 3.00 K | $17.86 M |
| 01/08/2026 | $9.40 | $9.65 (2.66%) | $9.65 | $9.30 | 6.43 K | $17.77 M |
| 01/07/2026 | $9.60 | $9.70 (1.04%) | $9.99 | $9.52 | 6.42 K | $17.86 M |
| 01/06/2026 | $9.50 | $9.72 (2.32%) | $10.45 | $9.40 | 8.10 K | $17.90 M |
| 01/05/2026 | $9.80 | $9.71 (-0.92%) | $9.90 | $9.10 | 3.40 K | $17.88 M |
| 01/02/2026 | $9.68 | $9.73 (0.52%) | $9.73 | $9.12 | 1.84 K | $17.91 M |
| 12/31/2025 | $8.70 | $9.20 (5.75%) | $9.57 | $8.21 | 13.42 K | $16.94 M |
| 12/30/2025 | $8.95 | $8.93 (-0.22%) | $9.15 | $8.71 | 2.40 K | $16.44 M |
| 12/29/2025 | $9.03 | $8.50 (-5.87%) | $9.33 | $8.50 | 7.41 K | $15.65 M |
| 12/26/2025 | $9.41 | $9.39 (-0.21%) | $10.01 | $8.75 | 6.30 K | $17.29 M |
| 12/24/2025 | $9.32 | $9.67 (3.76%) | $9.98 | $9.25 | 8.70 K | $17.80 M |
| 12/23/2025 | $10.30 | $9.70 (-5.83%) | $10.48 | $9.10 | 9.11 K | $17.86 M |
| 12/22/2025 | $9.90 | $10.34 (4.44%) | $10.34 | $9.84 | 8.05 K | $19.04 M |
| 12/19/2025 | $9.03 | $9.66 (6.98%) | $9.88 | $9.03 | 13.02 K | $17.79 M |
| 12/18/2025 | $9.20 | $9.01 (-2.07%) | $9.74 | $8.60 | 18.35 K | $16.59 M |
| 12/17/2025 | $9.08 | $9.48 (4.41%) | $9.80 | $9.08 | 4.30 K | $17.45 M |
| 12/16/2025 | $9.03 | $9.63 (6.64%) | $9.74 | $9.03 | 8.80 K | $17.73 M |
| 12/15/2025 | $9.56 | $9.45 (-1.15%) | $9.99 | $9.05 | 12.23 K | $17.40 M |
| 12/12/2025 | $10.07 | $9.65 (-4.17%) | $10.20 | $9.00 | 11.52 K | $15.58 M |
| 12/11/2025 | $9.00 | $10.38 (15.33%) | $10.90 | $9.00 | 21.97 K | $16.75 M |
| 12/10/2025 | $8.21 | $9.34 (13.76%) | $9.48 | $8.21 | 11.40 K | $15.08 M |
| 12/09/2025 | $8.97 | $8.32 (-7.25%) | $9.82 | $7.80 | 78.68 K | $13.43 M |
| 12/08/2025 | $7.99 | $10.43 (30.54%) | $10.73 | $7.99 | 67.35 K | $16.83 M |
| 12/05/2025 | $7.51 | $7.97 (6.13%) | $8.21 | $7.51 | 5.10 K | $12.86 M |
| 12/04/2025 | $7.00 | $7.58 (8.29%) | $7.98 | $7.00 | 8.71 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 |
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.
