Free Trial

SAIHEAT (SAIH) Stock Chart & Stock Price History

$1.02
-0.01 (-0.97%)
(As of 11/4/2024 ET)

SAIHEAT Stock Price Performance

5 Day
Performance
-15.00%
1 Month
Performance
+47.83%
Receive SAIH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SAIHEAT and its competitors with MarketBeat's FREE daily newsletter

SAIH Stock Chart for Monday, November, 4, 2024

SAIHEAT Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$1.03$1.02
-0.97%
$1.06$0.95156,110 shs$14.70 million
11/01/2024$1.12$1.03
-8.04%
$1.15$1.00293,729 shs$14.84 million
10/31/2024$1.20$1.12
-6.67%
$1.25$1.09456,811 shs$16.14 million
10/30/2024$1.08$1.20
+11.11%
$1.30$1.111.57 million shs$17.30 million
10/29/2024$1.13$1.08
-4.42%
$1.16$0.97532,046 shs$15.56 million
10/28/2024$0.93$1.13
+21.13%
$1.17$0.931.16 million shs$16.28 million
10/25/2024$0.91$0.93
+2.07%
$1.03$0.87740,583 shs$13.44 million
10/24/2024$0.88$0.91
+3.86%
$0.98$0.81860,083 shs$13.17 million
10/23/2024$0.89$0.88
-1.46%
$0.92$0.85200,120 shs$12.68 million
10/22/2024$0.95$0.89
-6.00%
$1.01$0.85538,042 shs$12.87 million
10/21/2024$1.03$0.95
-7.77%
$1.25$0.951.17 million shs$13.69 million
10/18/2024$0.85$1.03
+21.49%
$1.30$0.804.20 million shs$14.84 million
10/17/2024$0.95$0.85
-10.33%
$0.96$0.662.60 million shs$12.22 million
10/16/2024$0.56$0.95
+68.87%
$1.80$0.5532.21 million shs$13.63 million
10/15/2024$0.55$0.56
+1.74%
$0.58$0.5410,062 shs$8.07 million
10/14/2024$0.59$0.55
-6.49%
$0.60$0.5440,996 shs$7.93 million
10/11/2024$0.58$0.59
+2.26%
$0.59$0.5414,744 shs$8.48 million
10/10/2024$0.61$0.58
-5.66%
$0.67$0.5454,578 shs$8.29 million
10/09/2024$0.68$0.61
-9.63%
$0.67$0.6164,872 shs$8.79 million
10/08/2024$0.71$0.68
-4.26%
$0.71$0.6741,044 shs$9.95 million
10/07/2024$0.69$0.71
+2.17%
$0.73$0.6941,129 shs$10.16 million
10/04/2024$0.75$0.69
-8.00%
$0.75$0.6676,185 shs$9.94 million
10/03/2024$0.75$0.75
-0.42%
$0.78$0.7256,136 shs$10.81 million
10/02/2024$0.77$0.75
-1.93%
$0.78$0.7436,978 shs$10.85 million
10/01/2024$0.76$0.77
+1.05%
$0.78$0.6668,977 shs$11.07 million
09/30/2024$0.73$0.76
+3.97%
$0.80$0.7162,198 shs$10.95 million
09/27/2024$0.76$0.73
-3.82%
$0.80$0.69282,676 shs$10.53 million
09/26/2024$0.79$0.76
-3.80%
$0.81$0.73122,208 shs$10.95 million
09/25/2024$0.84$0.79
-5.95%
$0.85$0.7469,841 shs$11.38 million
09/24/2024$0.83$0.84
+1.20%
$0.88$0.8175,913 shs$12.10 million
09/23/2024$0.82$0.83
+1.22%
$0.88$0.8181,553 shs$11.96 million
09/20/2024$0.74$0.82
+10.24%
$0.85$0.71189,193 shs$11.82 million
09/19/2024$0.73$0.74
+1.89%
$0.75$0.727,821 shs$10.72 million
09/18/2024$0.75$0.73
-2.73%
$0.76$0.728,162 shs$10.52 million
09/17/2024$0.71$0.75
+5.70%
$0.80$0.6816,641 shs$10.82 million
09/16/2024$0.74$0.71
-4.05%
$0.74$0.7022,867 shs$10.23 million


This page (NASDAQ:SAIH) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners