5 DAY PERFORMANCE
+13.58%
1 MONTH PERFORMANCE
-8.00%
3 MONTH PERFORMANCE
+12.20%
6 MONTH PERFORMANCE
+2.24%
YEAR-TO-DATE PERFORMANCE
-11.54%
1 YEAR PERFORMANCE
-8.00%
Scienjoy Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $0.80 | $0.92 (14.87%) | $0.92 | $0.80 | 35,366 | $38.25 M |
| 04/14/2025 | $0.72 | $0.80 (12%) | $0.85 | $0.68 | 54,900 | $33.29 M |
| 04/11/2025 | $0.75 | $0.70 (-7.32%) | $0.88 | $0.64 | 179,933 | $29.07 M |
| 04/10/2025 | $0.81 | $0.81 (0.04%) | $0.84 | $0.81 | 61,319 | $33.68 M |
| 04/09/2025 | $0.91 | $0.85 (-6.58%) | $0.91 | $0.83 | 14,120 | $35.34 M |
| 04/08/2025 | $0.85 | $0.85 (0%) | $0.92 | $0.85 | 10,488 | $35.38 M |
| 04/07/2025 | $0.85 | $0.85 (0.01%) | $0.85 | $0.85 | 7,416 | $35.35 M |
| 04/04/2025 | $0.86 | $0.87 (1.19%) | $0.90 | $0.85 | 18,100 | $36.18 M |
| 04/03/2025 | $0.96 | $0.88 (-8.69%) | $0.96 | $0.88 | 3,636 | $36.59 M |
| 04/02/2025 | $0.91 | $0.94 (3.3%) | $0.95 | $0.88 | 17,235 | $39.08 M |
| 04/01/2025 | $0.89 | $0.95 (7.02%) | $0.96 | $0.89 | 12,100 | $39.50 M |
| 03/31/2025 | $0.87 | $0.93 (6.65%) | $0.96 | $0.87 | 12,600 | $38.67 M |
| 03/28/2025 | $0.96 | $0.88 (-7.85%) | $0.96 | $0.88 | 17,000 | $36.59 M |
| 03/27/2025 | $0.93 | $1.01 (8.6%) | $1.01 | $0.92 | 52,744 | $41.99 M |
| 03/26/2025 | $0.91 | $0.92 (0.55%) | $0.93 | $0.91 | 1,845 | $38.25 M |
| 03/25/2025 | $0.96 | $0.95 (-1.04%) | $0.96 | $0.90 | 12,700 | $39.50 M |
| 03/24/2025 | $0.94 | $0.93 (-0.99%) | $0.94 | $0.92 | 8,546 | $38.49 M |
| 03/21/2025 | $0.96 | $0.92 (-4.17%) | $0.99 | $0.92 | 7,001 | $38.25 M |
| 03/20/2025 | $1.01 | $0.94 (-6.78%) | $1.02 | $0.93 | 27,012 | $39.14 M |
| 03/19/2025 | $0.99 | $1.05 (6.06%) | $1.05 | $0.93 | 83,406 | $43.66 M |
| 03/18/2025 | $0.94 | $1.00 (6.26%) | $1.00 | $0.90 | 45,500 | $41.53 M |
| 03/17/2025 | $0.95 | $0.93 (-1.6%) | $0.95 | $0.92 | 17,610 | $38.70 M |
| 03/14/2025 | $0.91 | $1.00 (9.56%) | $1.00 | $0.90 | 41,653 | $41.58 M |
| 03/13/2025 | $0.84 | $0.95 (13.08%) | $0.95 | $0.84 | 20,300 | $39.49 M |
| 03/12/2025 | $0.88 | $0.86 (-2.27%) | $0.88 | $0.83 | 3,019 | $35.76 M |
| 03/11/2025 | $0.87 | $0.87 (0%) | $0.87 | $0.83 | 4,500 | $35.96 M |
| 03/10/2025 | $0.84 | $0.86 (2.99%) | $0.87 | $0.84 | 29,571 | $35.76 M |
| 03/07/2025 | $0.86 | $0.85 (-1.17%) | $0.86 | $0.84 | 1,589 | $35.34 M |
| 03/06/2025 | $0.83 | $0.84 (1.2%) | $0.88 | $0.83 | 8,797 | $34.92 M |
| 03/05/2025 | $0.88 | $0.83 (-5.67%) | $0.89 | $0.83 | 11,042 | $34.51 M |
| 03/04/2025 | $0.85 | $0.88 (3.41%) | $0.88 | $0.84 | 7,439 | $36.59 M |
| 03/03/2025 | $0.86 | $0.89 (3.37%) | $0.89 | $0.85 | 12,243 | $36.96 M |
| 02/28/2025 | $0.86 | $0.89 (3.48%) | $0.89 | $0.86 | 3,500 | $37.00 M |
| 02/27/2025 | $0.89 | $0.92 (3.24%) | $0.92 | $0.86 | 3,915 | $38.20 M |
| 02/26/2025 | $0.89 | $0.86 (-3.33%) | $0.89 | $0.86 | 7,207 | $35.77 M |
| 02/25/2025 | $0.88 | $0.90 (2.22%) | $0.97 | $0.86 | 71,600 | $37.40 M |
| 02/24/2025 | $0.87 | $0.87 (0%) | $0.99 | $0.85 | 144,232 | $36.17 M |
| 02/21/2025 | $0.85 | $0.90 (6.46%) | $0.91 | $0.85 | 17,403 | $37.62 M |
| 02/20/2025 | $0.88 | $0.90 (2.27%) | $0.90 | $0.88 | 3,509 | $37.42 M |
| 02/19/2025 | $0.89 | $0.92 (3.32%) | $0.92 | $0.86 | 10,381 | $38.14 M |
| 02/18/2025 | $0.90 | $0.85 (-5.22%) | $0.93 | $0.85 | 28,200 | $35.46 M |
| 02/14/2025 | $0.93 | $0.90 (-3.54%) | $0.96 | $0.90 | 15,141 | $37.42 M |
| 02/13/2025 | $0.94 | $0.96 (2.39%) | $0.98 | $0.90 | 63,714 | $40.00 M |
| 02/12/2025 | $0.93 | $1.01 (8.6%) | $1.01 | $0.92 | 18,797 | $41.99 M |
| 02/11/2025 | $1.02 | $1.00 (-1.97%) | $1.04 | $0.96 | 29,846 | $41.57 M |
| 02/10/2025 | $0.93 | $1.04 (11.79%) | $1.06 | $0.93 | 43,200 | $43.24 M |
| 02/07/2025 | $0.97 | $0.97 (0%) | $0.97 | $0.92 | 12,300 | $40.33 M |
| 02/06/2025 | $0.99 | $0.97 (-2.02%) | $0.99 | $0.92 | 6,836 | $40.33 M |
| 02/05/2025 | $0.99 | $1.00 (0.51%) | $1.00 | $0.90 | 20,811 | $41.37 M |
| 02/04/2025 | $0.89 | $1.00 (11.91%) | $1.00 | $0.89 | 37,124 | $41.37 M |
| 02/03/2025 | $0.83 | $0.88 (6.67%) | $0.89 | $0.83 | 8,558 | $36.59 M |
| 01/31/2025 | $0.83 | $0.82 (-1.2%) | $0.89 | $0.82 | 22,400 | $34.09 M |
| 01/30/2025 | $0.85 | $0.83 (-1.93%) | $0.85 | $0.83 | 11,000 | $34.66 M |
| 01/29/2025 | $0.85 | $0.84 (-1.41%) | $0.85 | $0.82 | 10,400 | $35.01 M |
| 01/28/2025 | $0.89 | $0.85 (-4.87%) | $0.90 | $0.84 | 20,600 | $35.34 M |
| 01/27/2025 | $0.86 | $0.85 (-1.16%) | $0.90 | $0.85 | 14,044 | $35.38 M |
| 01/24/2025 | $0.88 | $0.86 (-2.27%) | $0.90 | $0.86 | 8,500 | $35.76 M |
| 01/23/2025 | $0.87 | $0.90 (3.45%) | $0.91 | $0.85 | 14,536 | $37.42 M |
| 01/22/2025 | $0.88 | $0.85 (-3.69%) | $0.90 | $0.83 | 24,347 | $35.34 M |
| 01/21/2025 | $0.89 | $0.85 (-4.81%) | $0.89 | $0.84 | 9,900 | $35.22 M |
| 01/17/2025 | $0.91 | $0.85 (-6.8%) | $0.91 | $0.85 | 19,636 | $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 |
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.
