5 DAY PERFORMANCE
+3.66%
1 MONTH PERFORMANCE
-14.90%
3 MONTH PERFORMANCE
-5.56%
6 MONTH PERFORMANCE
-15.00%
YEAR-TO-DATE PERFORMANCE
-18.27%
1 YEAR PERFORMANCE
-70.18%
Scienjoy Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $0.91 | $0.85 (-6.8%) | $0.91 | $0.85 | 19,625 | $35.34 M |
| 01/16/2025 | $0.83 | $0.90 (8.59%) | $0.90 | $0.82 | 9,123 | $37.25 M |
| 01/15/2025 | $0.88 | $0.82 (-7.3%) | $0.91 | $0.82 | 22,001 | $34.09 M |
| 01/14/2025 | $0.88 | $0.85 (-3.84%) | $0.89 | $0.85 | 5,000 | $35.34 M |
| 01/13/2025 | $0.85 | $0.87 (2.41%) | $0.92 | $0.85 | 8,839 | $36.19 M |
| 01/10/2025 | $0.88 | $0.89 (0.9%) | $0.90 | $0.86 | 21,192 | $36.92 M |
| 01/08/2025 | $1.00 | $0.88 (-12%) | $1.00 | $0.87 | 46,334 | $36.59 M |
| 01/07/2025 | $1.02 | $1.01 (-0.98%) | $1.03 | $1.00 | 3,821 | $41.99 M |
| 01/06/2025 | $1.04 | $1.03 (-0.96%) | $1.09 | $1.02 | 16,200 | $42.82 M |
| 01/03/2025 | $1.00 | $1.02 (2%) | $1.05 | $0.97 | 38,807 | $42.41 M |
| 01/02/2025 | $1.03 | $1.00 (-2.91%) | $1.03 | $0.96 | 88,650 | $41.58 M |
| 12/31/2024 | $0.96 | $1.04 (8.33%) | $1.09 | $0.96 | 52,700 | $43.24 M |
| 12/30/2024 | $1.07 | $1.00 (-6.59%) | $1.07 | $0.96 | 99,317 | $41.56 M |
| 12/27/2024 | $1.16 | $1.04 (-10.34%) | $1.16 | $1.04 | 124,831 | $43.24 M |
| 12/26/2024 | $1.12 | $1.15 (2.68%) | $1.15 | $1.05 | 248,355 | $47.81 M |
| 12/24/2024 | $0.99 | $1.14 (15.15%) | $1.15 | $0.93 | 103,545 | $47.40 M |
| 12/23/2024 | $0.99 | $1.00 (1.01%) | $1.00 | $0.92 | 134,400 | $41.58 M |
| 12/20/2024 | $0.77 | $1.00 (29.7%) | $1.00 | $0.77 | 93,741 | $41.53 M |
| 12/19/2024 | $0.85 | $0.76 (-10.47%) | $0.87 | $0.76 | 36,900 | $31.64 M |
| 12/18/2024 | $0.87 | $0.86 (-1.27%) | $0.90 | $0.81 | 100,022 | $35.88 M |
| 12/17/2024 | $0.91 | $0.92 (0.91%) | $0.96 | $0.85 | 44,763 | $38.25 M |
| 12/16/2024 | $0.94 | $0.98 (4.19%) | $0.98 | $0.90 | 13,329 | $40.72 M |
| 12/13/2024 | $0.99 | $0.94 (-4.71%) | $0.99 | $0.92 | 35,100 | $39.08 M |
| 12/12/2024 | $0.94 | $1.00 (6.37%) | $1.00 | $0.83 | 87,551 | $41.57 M |
| 12/11/2024 | $1.00 | $1.00 (0%) | $1.00 | $0.91 | 102,400 | $41.58 M |
| 12/10/2024 | $0.92 | $1.00 (8.7%) | $1.00 | $0.91 | 43,300 | $41.58 M |
| 12/09/2024 | $0.92 | $0.93 (0.99%) | $0.94 | $0.91 | 21,200 | $38.67 M |
| 12/06/2024 | $0.90 | $0.92 (2.21%) | $0.94 | $0.90 | 7,284 | $38.25 M |
| 12/05/2024 | $0.91 | $0.92 (1.1%) | $0.94 | $0.90 | 6,574 | $38.25 M |
| 12/04/2024 | $0.90 | $0.92 (1.47%) | $0.94 | $0.90 | 3,600 | $38.16 M |
| 12/03/2024 | $0.92 | $0.92 (0%) | $0.92 | $0.90 | 24,831 | $38.25 M |
| 12/02/2024 | $0.94 | $0.94 (0%) | $0.96 | $0.90 | 23,100 | $39.08 M |
| 11/29/2024 | $0.94 | $0.93 (-1.39%) | $0.97 | $0.91 | 6,800 | $38.54 M |
| 11/27/2024 | $0.97 | $0.94 (-3.09%) | $0.98 | $0.91 | 24,047 | $39.08 M |
| 11/26/2024 | $0.92 | $0.92 (0%) | $0.97 | $0.91 | 19,147 | $38.25 M |
| 11/25/2024 | $0.96 | $0.96 (-0.52%) | $0.96 | $0.90 | 11,191 | $39.71 M |
| 11/22/2024 | $0.97 | $0.92 (-5.15%) | $0.97 | $0.92 | 36,900 | $38.25 M |
| 11/21/2024 | $0.94 | $0.97 (3.19%) | $0.97 | $0.91 | 8,400 | $40.33 M |
| 11/20/2024 | $0.95 | $0.97 (1.79%) | $0.98 | $0.91 | 43,200 | $40.20 M |
| 11/19/2024 | $1.01 | $0.98 (-2.97%) | $1.01 | $0.92 | 31,110 | $40.74 M |
| 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 |