-
5 DAY PERFORMANCE
+14.00% -
1 MONTH PERFORMANCE
+12.22% -
3 MONTH PERFORMANCE
-6.48% -
6 MONTH PERFORMANCE
+7.70% -
YEAR-TO-DATE PERFORMANCE
-70.98% -
1 YEAR PERFORMANCE
-61.15%
Scienjoy Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.95 | $1.01 (6.26%) | $1.01 | $0.95 | 18,075 | $41.99 M |
| 11/15/2024 | $1.01 | $0.95 (-5.93%) | $1.01 | $0.95 | 45,600 | $39.50 M |
| 11/14/2024 | $0.94 | $1.05 (11.12%) | $1.05 | $0.90 | 89,319 | $43.66 M |
| 11/13/2024 | $1.00 | $0.89 (-11.4%) | $1.00 | $0.83 | 37,704 | $36.84 M |
| 11/12/2024 | $0.98 | $1.00 (1.53%) | $1.00 | $0.91 | 114,373 | $41.58 M |
| 11/11/2024 | $0.93 | $1.00 (7.51%) | $1.00 | $0.91 | 88,100 | $41.16 M |
| 11/08/2024 | $1.00 | $1.00 (-0.1%) | $1.00 | $0.91 | 35,111 | $41.12 M |
| 11/07/2024 | $0.94 | $1.00 (6.38%) | $1.00 | $0.91 | 34,759 | $41.16 M |
| 11/06/2024 | $0.87 | $1.00 (14.94%) | $1.00 | $0.82 | 48,736 | $41.16 M |
| 11/05/2024 | $0.89 | $0.86 (-3.42%) | $0.89 | $0.81 | 8,405 | $35.39 M |
| 11/04/2024 | $0.79 | $0.87 (9.85%) | $0.87 | $0.79 | 29,416 | $35.81 M |
| 11/01/2024 | $0.82 | $0.80 (-2.43%) | $0.87 | $0.76 | 41,330 | $32.94 M |
| 10/31/2024 | $0.88 | $0.85 (-3.85%) | $0.88 | $0.82 | 21,500 | $34.91 M |
| 10/30/2024 | $0.90 | $0.82 (-8.83%) | $0.90 | $0.82 | 10,914 | $33.76 M |
| 10/29/2024 | $0.89 | $0.85 (-4.21%) | $0.90 | $0.85 | 15,100 | $35.19 M |
| 10/28/2024 | $0.90 | $0.85 (-5.49%) | $0.90 | $0.85 | 13,127 | $34.99 M |
| 10/25/2024 | $0.89 | $0.90 (1.69%) | $0.93 | $0.85 | 45,931 | $37.05 M |
| 10/24/2024 | $0.89 | $0.94 (6.21%) | $0.94 | $0.89 | 6,527 | $38.69 M |
| 10/23/2024 | $0.88 | $0.91 (3.3%) | $0.91 | $0.88 | 4,200 | $37.38 M |
| 10/22/2024 | $0.94 | $0.92 (-2.56%) | $0.94 | $0.86 | 10,624 | $37.70 M |
| 10/21/2024 | $0.91 | $0.92 (0.82%) | $0.92 | $0.85 | 9,200 | $37.79 M |
| 10/18/2024 | $0.90 | $0.90 (-0.01%) | $0.94 | $0.90 | 3,400 | $37.05 M |
| 10/17/2024 | $0.89 | $0.90 (0.91%) | $0.97 | $0.86 | 8,400 | $37.01 M |
| 10/16/2024 | $0.92 | $0.88 (-3.96%) | $0.92 | $0.84 | 5,100 | $36.23 M |
| 10/15/2024 | $0.98 | $0.90 (-8.18%) | $0.98 | $0.83 | 15,643 | $37.04 M |
| 10/14/2024 | $0.96 | $0.93 (-3.12%) | $0.98 | $0.93 | 9,641 | $38.28 M |
| 10/11/2024 | $0.94 | $0.98 (4.49%) | $0.98 | $0.93 | 8,400 | $40.30 M |
| 10/10/2024 | $0.99 | $0.94 (-5.38%) | $0.99 | $0.93 | 5,044 | $38.56 M |
| 10/09/2024 | $0.99 | $0.98 (-1.02%) | $0.99 | $0.94 | 7,400 | $40.34 M |
| 10/08/2024 | $1.00 | $0.99 (-1%) | $1.00 | $0.97 | 8,712 | $40.75 M |
| 10/07/2024 | $1.01 | $1.02 (0.99%) | $1.02 | $0.96 | 18,800 | $41.99 M |
| 10/04/2024 | $1.00 | $1.01 (1%) | $1.03 | $0.98 | 20,800 | $41.58 M |
| 10/03/2024 | $0.98 | $1.00 (2.04%) | $1.00 | $0.91 | 21,037 | $41.16 M |
| 10/02/2024 | $0.92 | $0.98 (6.52%) | $0.98 | $0.92 | 21,634 | $40.34 M |
| 10/01/2024 | $0.95 | $0.98 (3.16%) | $0.99 | $0.91 | 14,100 | $40.34 M |
| 09/30/2024 | $0.91 | $0.95 (4.71%) | $0.95 | $0.87 | 16,512 | $39.11 M |
| 09/27/2024 | $0.86 | $0.92 (7.23%) | $0.92 | $0.83 | 35,916 | $37.83 M |
| 09/26/2024 | $0.90 | $0.80 (-10.98%) | $0.90 | $0.80 | 27,300 | $33.06 M |
| 09/25/2024 | $0.85 | $0.89 (4.94%) | $0.90 | $0.82 | 4,606 | $36.72 M |
| 09/24/2024 | $0.84 | $0.82 (-2.33%) | $0.84 | $0.82 | 2,338 | $33.77 M |
| 09/23/2024 | $0.84 | $0.83 (-1.21%) | $0.86 | $0.83 | 31,300 | $34.20 M |
| 09/20/2024 | $0.89 | $0.83 (-7.09%) | $0.89 | $0.80 | 12,098 | $34.00 M |
| 09/19/2024 | $0.88 | $0.88 (-0.01%) | $0.88 | $0.88 | 2,500 | $36.23 M |
| 09/18/2024 | $0.91 | $0.91 (-0.31%) | $0.91 | $0.89 | 1,539 | $37.46 M |
| 09/17/2024 | $0.85 | $0.91 (7.05%) | $0.94 | $0.85 | 4,408 | $37.46 M |
| 09/16/2024 | $0.90 | $0.87 (-3.33%) | $0.90 | $0.87 | 24,395 | $35.81 M |
| 09/13/2024 | $0.88 | $0.92 (4.55%) | $0.92 | $0.87 | 9,000 | $37.87 M |
| 09/12/2024 | $0.87 | $0.87 (0.01%) | $0.93 | $0.87 | 13,907 | $35.82 M |
| 09/11/2024 | $0.90 | $0.87 (-3.09%) | $0.91 | $0.87 | 6,759 | $35.81 M |
| 09/10/2024 | $0.92 | $0.90 (-2.51%) | $0.92 | $0.88 | 7,322 | $36.95 M |
| 09/09/2024 | $1.03 | $0.90 (-12.3%) | $1.03 | $0.90 | 16,049 | $37.18 M |
| 09/06/2024 | $1.03 | $1.01 (-1.94%) | $1.03 | $1.00 | 3,200 | $41.58 M |
| 09/05/2024 | $1.04 | $1.03 (-0.96%) | $1.04 | $0.94 | 13,900 | $42.40 M |
| 09/04/2024 | $0.97 | $1.01 (4.12%) | $1.03 | $0.97 | 3,304 | $41.58 M |
| 09/03/2024 | $0.98 | $0.96 (-2.04%) | $1.00 | $0.93 | 12,700 | $39.52 M |
| 08/30/2024 | $1.00 | $0.98 (-2.1%) | $1.00 | $0.92 | 38,200 | $40.30 M |
| 08/29/2024 | $1.04 | $0.98 (-6.25%) | $1.05 | $0.92 | 7,600 | $40.14 M |
| 08/28/2024 | $0.94 | $1.00 (5.67%) | $1.01 | $0.87 | 16,300 | $40.98 M |
| 08/27/2024 | $1.00 | $1.00 (0%) | $1.00 | $0.98 | 9,800 | $41.16 M |
| 08/26/2024 | $1.01 | $1.00 (-0.99%) | $1.05 | $1.00 | 7,800 | $41.16 M |
| 08/23/2024 | $1.07 | $1.00 (-6.54%) | $1.07 | $0.98 | 26,717 | $41.16 M |
| 08/22/2024 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.01 | 15,724 | $44.05 M |
| 08/21/2024 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.06 | 11,434 | $44.05 M |
| 08/20/2024 | $1.13 | $1.09 (-3.54%) | $1.13 | $1.03 | 18,400 | $44.87 M |
| 08/19/2024 | $1.11 | $1.10 (-0.9%) | $1.12 | $1.08 | 11,131 | $45.28 M |