5 DAY PERFORMANCE
+11.70%
1 MONTH PERFORMANCE
+17.96%
3 MONTH PERFORMANCE
+16.73%
6 MONTH PERFORMANCE
+9.95%
YEAR-TO-DATE PERFORMANCE
+0.96%
1 YEAR PERFORMANCE
+0.96%
Scienjoy Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $0.94 | $1.05 (11.76%) | $1.05 | $0.90 | 218.40 K | $43.65 M |
| 05/22/2025 | $0.92 | $0.88 (-4.51%) | $0.92 | $0.88 | 5.54 K | $36.68 M |
| 05/21/2025 | $0.97 | $0.92 (-4.74%) | $0.97 | $0.91 | 17.80 K | $38.41 M |
| 05/20/2025 | $0.93 | $0.94 (1.59%) | $0.94 | $0.88 | 12.65 K | $39.08 M |
| 05/19/2025 | $0.90 | $0.97 (7.92%) | $0.97 | $0.90 | 21.05 K | $40.39 M |
| 05/16/2025 | $0.92 | $0.94 (2.71%) | $0.95 | $0.90 | 8.50 K | $39.08 M |
| 05/15/2025 | $1.01 | $0.88 (-12.83%) | $1.01 | $0.87 | 91.06 K | $36.60 M |
| 05/14/2025 | $0.91 | $1.03 (13.19%) | $1.03 | $0.90 | 61.90 K | $42.82 M |
| 05/13/2025 | $0.95 | $0.95 (-0.15%) | $0.96 | $0.90 | 49.21 K | $39.44 M |
| 05/12/2025 | $0.91 | $0.96 (5.49%) | $0.96 | $0.86 | 89.51 K | $39.91 M |
| 05/09/2025 | $0.88 | $0.88 (0.05%) | $0.91 | $0.85 | 71.70 K | $36.59 M |
| 05/08/2025 | $0.90 | $0.92 (1.67%) | $0.96 | $0.85 | 20.51 K | $38.25 M |
| 05/07/2025 | $0.93 | $0.93 (0%) | $0.93 | $0.89 | 3.66 K | $38.66 M |
| 05/06/2025 | $0.87 | $0.93 (6.75%) | $0.93 | $0.87 | 7.60 K | $38.66 M |
| 05/05/2025 | $0.90 | $0.92 (2.16%) | $0.92 | $0.88 | 4.43 K | $38.22 M |
| 05/02/2025 | $0.95 | $0.92 (-3.22%) | $0.95 | $0.87 | 23.50 K | $38.22 M |
| 05/01/2025 | $0.93 | $0.98 (5.38%) | $0.98 | $0.88 | 19.50 K | $40.74 M |
| 04/30/2025 | $0.92 | $0.94 (1.64%) | $0.97 | $0.87 | 10.40 K | $38.88 M |
| 04/29/2025 | $0.95 | $0.90 (-6.19%) | $0.98 | $0.88 | 13.80 K | $37.21 M |
| 04/28/2025 | $0.92 | $0.96 (4.35%) | $0.96 | $0.92 | 8.56 K | $39.91 M |
| 04/25/2025 | $0.95 | $0.89 (-6.43%) | $0.96 | $0.86 | 9.41 K | $37.25 M |
| 04/24/2025 | $0.98 | $0.92 (-5.92%) | $1.01 | $0.92 | 39.21 K | $38.58 M |
| 04/23/2025 | $0.89 | $1.03 (15.53%) | $1.03 | $0.86 | 100.11 K | $43.10 M |
| 04/22/2025 | $0.93 | $0.90 (-3.23%) | $0.98 | $0.87 | 11.50 K | $37.42 M |
| 04/21/2025 | $0.81 | $0.80 (-1.59%) | $0.92 | $0.80 | 42.31 K | $33.26 M |
| 04/17/2025 | $0.88 | $0.87 (-1.68%) | $0.98 | $0.82 | 81.80 K | $35.97 M |
| 04/16/2025 | $0.92 | $0.98 (6.52%) | $0.98 | $0.87 | 34.41 K | $40.74 M |
| 04/15/2025 | $0.80 | $0.92 (14.87%) | $0.92 | $0.80 | 35.41 K | $38.25 M |
| 04/14/2025 | $0.72 | $0.80 (12%) | $0.85 | $0.68 | 54.90 K | $33.29 M |
| 04/11/2025 | $0.75 | $0.70 (-7.32%) | $0.88 | $0.64 | 179.93 K | $29.07 M |
| 04/10/2025 | $0.81 | $0.81 (0.04%) | $0.84 | $0.81 | 61.32 K | $33.68 M |
| 04/09/2025 | $0.91 | $0.85 (-6.58%) | $0.91 | $0.83 | 14.12 K | $35.34 M |
| 04/08/2025 | $0.85 | $0.85 (0%) | $0.92 | $0.85 | 10.49 K | $35.38 M |
| 04/07/2025 | $0.85 | $0.85 (0.01%) | $0.85 | $0.85 | 7.42 K | $35.35 M |
| 04/04/2025 | $0.86 | $0.87 (1.19%) | $0.90 | $0.85 | 18.10 K | $36.18 M |
| 04/03/2025 | $0.96 | $0.88 (-8.69%) | $0.96 | $0.88 | 3.64 K | $36.59 M |
| 04/02/2025 | $0.91 | $0.94 (3.3%) | $0.95 | $0.88 | 17.24 K | $39.08 M |
| 04/01/2025 | $0.89 | $0.95 (7.02%) | $0.96 | $0.89 | 12.10 K | $39.50 M |
| 03/31/2025 | $0.87 | $0.93 (6.65%) | $0.96 | $0.87 | 12.60 K | $38.67 M |
| 03/28/2025 | $0.96 | $0.88 (-7.85%) | $0.96 | $0.88 | 17.00 K | $36.59 M |
| 03/27/2025 | $0.93 | $1.01 (8.6%) | $1.01 | $0.92 | 52.74 K | $41.99 M |
| 03/26/2025 | $0.91 | $0.92 (0.55%) | $0.93 | $0.91 | 1.85 K | $38.25 M |
| 03/25/2025 | $0.96 | $0.95 (-1.04%) | $0.96 | $0.90 | 12.70 K | $39.50 M |
| 03/24/2025 | $0.94 | $0.93 (-0.99%) | $0.94 | $0.92 | 8.55 K | $38.49 M |
| 03/21/2025 | $0.96 | $0.92 (-4.17%) | $0.99 | $0.92 | 7.00 K | $38.25 M |
| 03/20/2025 | $1.01 | $0.94 (-6.78%) | $1.02 | $0.93 | 27.01 K | $39.14 M |
| 03/19/2025 | $0.99 | $1.05 (6.06%) | $1.05 | $0.93 | 83.41 K | $43.66 M |
| 03/18/2025 | $0.94 | $1.00 (6.26%) | $1.00 | $0.90 | 45.50 K | $41.53 M |
| 03/17/2025 | $0.95 | $0.93 (-1.6%) | $0.95 | $0.92 | 17.61 K | $38.70 M |
| 03/14/2025 | $0.91 | $1.00 (9.56%) | $1.00 | $0.90 | 41.65 K | $41.58 M |
| 03/13/2025 | $0.84 | $0.95 (13.08%) | $0.95 | $0.84 | 20.30 K | $39.49 M |
| 03/12/2025 | $0.88 | $0.86 (-2.27%) | $0.88 | $0.83 | 3.02 K | $35.76 M |
| 03/11/2025 | $0.87 | $0.87 (0%) | $0.87 | $0.83 | 4.50 K | $35.96 M |
| 03/10/2025 | $0.84 | $0.86 (2.99%) | $0.87 | $0.84 | 29.57 K | $35.76 M |
| 03/07/2025 | $0.86 | $0.85 (-1.17%) | $0.86 | $0.84 | 1.59 K | $35.34 M |
| 03/06/2025 | $0.83 | $0.84 (1.2%) | $0.88 | $0.83 | 8.80 K | $34.92 M |
| 03/05/2025 | $0.88 | $0.83 (-5.67%) | $0.89 | $0.83 | 11.04 K | $34.51 M |
| 03/04/2025 | $0.85 | $0.88 (3.41%) | $0.88 | $0.84 | 7.44 K | $36.59 M |
| 03/03/2025 | $0.86 | $0.89 (3.37%) | $0.89 | $0.85 | 12.24 K | $36.96 M |
| 02/28/2025 | $0.86 | $0.89 (3.48%) | $0.89 | $0.86 | 3.50 K | $37.00 M |
| 02/27/2025 | $0.89 | $0.92 (3.24%) | $0.92 | $0.86 | 3.92 K | $38.20 M |
| 02/26/2025 | $0.89 | $0.86 (-3.33%) | $0.89 | $0.86 | 7.21 K | $35.77 M |
| 02/25/2025 | $0.88 | $0.90 (2.22%) | $0.97 | $0.86 | 71.60 K | $37.40 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.
