Baiya International Group Inc. (BIYA)
NASDAQ: BIYA · Real-Time Price · USD
1.550
-0.050 (-3.13%)
At close: Feb 27, 2026, 4:00 PM EST
1.530
-0.020 (-1.29%)
After-hours: Feb 27, 2026, 6:49 PM EST
Baiya International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.62 | 1.64 | 1.53 | 1.55 | 1.55 | -3.13% | 19,329 |
| Feb 26, 2026 | 1.64 | 1.70 | 1.56 | 1.60 | 1.60 | -1.84% | 22,810 |
| Feb 25, 2026 | 1.69 | 1.72 | 1.57 | 1.63 | 1.63 | 5.16% | 88,927 |
| Feb 24, 2026 | 1.86 | 1.87 | 1.50 | 1.55 | 1.55 | -18.42% | 136,418 |
| Feb 23, 2026 | 2.14 | 2.36 | 1.84 | 1.90 | 1.90 | -20.50% | 191,085 |
| Feb 20, 2026 | 2.08 | 3.68 | 1.74 | 2.39 | 2.39 | 18.32% | 7,090,249 |
| Feb 19, 2026 | 2.22 | 2.39 | 2.02 | 2.02 | 2.02 | -8.60% | 28,659 |
| Feb 18, 2026 | 2.50 | 2.60 | 2.21 | 2.21 | 2.21 | -7.92% | 10,956 |
| Feb 17, 2026 | 2.64 | 2.64 | 2.28 | 2.40 | 2.40 | -5.14% | 13,825 |
| Feb 13, 2026 | 2.62 | 2.72 | 2.53 | 2.53 | 2.53 | -4.53% | 29,891 |
| Feb 12, 2026 | 2.80 | 2.86 | 2.51 | 2.65 | 2.65 | -0.75% | 28,149 |
| Feb 11, 2026 | 2.80 | 2.90 | 2.66 | 2.67 | 2.67 | 0.38% | 15,735 |
| Feb 10, 2026 | 2.82 | 3.05 | 2.66 | 2.66 | 2.66 | -8.28% | 22,461 |
| Feb 9, 2026 | 2.98 | 3.21 | 2.85 | 2.90 | 2.90 | -2.68% | 20,807 |
| Feb 6, 2026 | 3.10 | 3.28 | 2.84 | 2.98 | 2.98 | -4.79% | 26,280 |
| Feb 5, 2026 | 3.50 | 3.65 | 3.03 | 3.13 | 3.13 | -12.32% | 35,296 |
| Feb 4, 2026 | 3.94 | 3.96 | 3.57 | 3.57 | 3.57 | -8.93% | 24,984 |
| Feb 3, 2026 | 4.22 | 4.75 | 3.85 | 3.92 | 3.92 | -2.49% | 138,358 |
| Feb 2, 2026 | 4.06 | 4.29 | 3.95 | 4.02 | 4.02 | -8.22% | 17,387 |
| Jan 30, 2026 | 3.77 | 4.81 | 3.72 | 4.38 | 4.38 | 14.66% | 66,779 |
| Jan 29, 2026 | 3.81 | 3.96 | 3.72 | 3.82 | 3.82 | -0.78% | 30,167 |
| Jan 28, 2026 | 3.87 | 4.08 | 3.84 | 3.85 | 3.85 | -3.51% | 40,429 |
| Jan 27, 2026 | 3.91 | 4.24 | 3.83 | 3.99 | 3.99 | 1.01% | 43,447 |
| Jan 26, 2026 | 4.25 | 4.26 | 3.95 | 3.95 | 3.95 | -10.84% | 36,432 |
| Jan 23, 2026 | 4.26 | 4.63 | 4.26 | 4.43 | 4.43 | 0.45% | 31,981 |
| Jan 22, 2026 | 4.78 | 4.98 | 4.06 | 4.41 | 4.41 | -14.53% | 94,462 |
| Jan 21, 2026 | 5.86 | 6.34 | 5.15 | 5.16 | 5.16 | -10.57% | 76,939 |
| Jan 20, 2026 | 5.35 | 5.90 | 5.05 | 5.77 | 5.77 | -18.16% | 297,470 |
| Jan 16, 2026 | 6.11 | 8.79 | 5.38 | 7.05 | 7.05 | 56.32% | 20,238,742 |
| Jan 15, 2026 | 3.91 | 4.63 | 3.84 | 4.51 | 4.51 | 15.35% | 62,010 |
| Jan 14, 2026 | 4.06 | 4.10 | 3.81 | 3.91 | 3.91 | -6.24% | 20,767 |
| Jan 13, 2026 | 4.40 | 4.80 | 3.90 | 4.17 | 4.17 | -9.54% | 127,381 |
| Jan 12, 2026 | 3.93 | 4.89 | 3.82 | 4.61 | 4.61 | 16.71% | 70,620 |
| Jan 9, 2026 | 4.36 | 4.41 | 3.65 | 3.95 | 3.95 | -12.14% | 41,451 |
| Jan 8, 2026 | 4.12 | 4.50 | 4.00 | 4.50 | 4.50 | 4.07% | 87,913 |
| Jan 7, 2026 | 4.39 | 4.49 | 4.21 | 4.32 | 4.32 | -6.09% | 7,689 |
| Jan 6, 2026 | 4.20 | 4.90 | 4.20 | 4.60 | 4.60 | 7.98% | 16,293 |
| Jan 5, 2026 | 4.38 | 4.71 | 4.17 | 4.26 | 4.26 | -3.40% | 8,995 |
| Jan 2, 2026 | 3.83 | 4.49 | 3.83 | 4.41 | 4.41 | 13.95% | 34,885 |
| Dec 31, 2025 | 4.52 | 4.89 | 3.67 | 3.87 | 3.87 | -17.48% | 41,556 |
| Dec 30, 2025 | 4.79 | 4.91 | 4.21 | 4.69 | 4.69 | -3.10% | 52,675 |
| Dec 29, 2025 | 4.06 | 5.11 | 3.96 | 4.84 | 4.84 | 16.68% | 53,900 |
| Dec 26, 2025 | 3.90 | 4.43 | 3.88 | 4.15 | 4.15 | 7.10% | 32,387 |
| Dec 24, 2025 | 4.05 | 4.24 | 3.81 | 3.87 | 3.87 | -4.37% | 10,407 |
| Dec 23, 2025 | 3.88 | 4.32 | 3.65 | 4.05 | 4.05 | -14.88% | 66,805 |
| Dec 22, 2025 | 4.87 | 5.15 | 4.75 | 4.76 | 4.76 | -5.22% | 8,412 |
| Dec 19, 2025 | 5.28 | 5.28 | 4.75 | 5.02 | 5.02 | -0.99% | 10,764 |
| Dec 18, 2025 | 5.25 | 5.48 | 5.00 | 5.07 | 5.07 | -3.43% | 9,645 |
| Dec 17, 2025 | 5.30 | 5.50 | 4.79 | 5.25 | 5.25 | 9.53% | 16,650 |
| Dec 16, 2025 | 4.87 | 5.04 | 4.60 | 4.79 | 4.79 | -2.98% | 11,843 |
| Dec 15, 2025 | 5.25 | 5.38 | 4.76 | 4.94 | 4.94 | -7.66% | 12,963 |
| Dec 12, 2025 | 5.85 | 5.92 | 5.26 | 5.35 | 5.35 | -8.94% | 22,499 |
| Dec 11, 2025 | 5.92 | 5.92 | 5.51 | 5.88 | 5.88 | -3.69% | 10,626 |
| Dec 10, 2025 | 6.13 | 6.13 | 5.95 | 6.10 | 6.10 | -0.49% | 9,430 |
| Dec 9, 2025 | 6.38 | 6.50 | 5.93 | 6.13 | 6.13 | -5.62% | 16,666 |
| Dec 8, 2025 | 6.38 | 6.50 | 6.25 | 6.50 | 6.50 | 0.70% | 6,884 |
| Dec 5, 2025 | 6.32 | 6.57 | 6.32 | 6.45 | 6.45 | -1.15% | 10,508 |
| Dec 4, 2025 | 6.42 | 6.71 | 6.39 | 6.53 | 6.53 | -2.68% | 11,720 |
| Dec 3, 2025 | 6.45 | 6.98 | 6.45 | 6.71 | 6.71 | -4.28% | 18,908 |
| Dec 2, 2025 | 6.97 | 7.04 | 6.83 | 7.01 | 7.01 | -0.19% | 34,827 |
| Dec 1, 2025 | 6.95 | 7.10 | 6.75 | 7.02 | 7.02 | -4.88% | 68,529 |
| Nov 28, 2025 | 8.45 | 8.46 | 6.28 | 7.38 | 7.38 | 17.06% | 1,494,485 |
| Nov 26, 2025 | 6.50 | 6.50 | 6.13 | 6.30 | 6.30 | -1.41% | 7,220 |
| Nov 25, 2025 | 6.63 | 6.79 | 6.33 | 6.39 | 6.39 | -1.72% | 10,005 |
| Nov 24, 2025 | 6.87 | 7.25 | 6.45 | 6.51 | 6.51 | -1.89% | 16,928 |
| Nov 21, 2025 | 6.95 | 7.32 | 6.53 | 6.63 | 6.63 | -3.61% | 5,088 |
| Nov 20, 2025 | 8.18 | 8.73 | 5.50 | 6.88 | 6.88 | -16.63% | 26,684 |
| Nov 19, 2025 | 7.84 | 8.30 | 7.64 | 8.25 | 8.25 | 2.13% | 12,226 |
| Nov 18, 2025 | 7.98 | 8.50 | 7.98 | 8.08 | 8.08 | -5.37% | 8,486 |
| Nov 17, 2025 | 8.30 | 9.10 | 8.05 | 8.54 | 8.54 | -0.26% | 12,110 |
| Nov 14, 2025 | 8.15 | 8.85 | 7.36 | 8.56 | 8.56 | 4.37% | 29,514 |
| Nov 13, 2025 | 7.13 | 8.30 | 7.13 | 8.20 | 8.20 | 2.63% | 21,536 |
| Nov 12, 2025 | 8.25 | 8.67 | 7.88 | 7.99 | 7.99 | -9.95% | 54,606 |
| Nov 11, 2025 | 8.63 | 9.07 | 8.48 | 8.87 | 8.87 | -2.49% | 42,161 |
| Nov 10, 2025 | 10.13 | 10.13 | 8.54 | 9.10 | 9.10 | -20.07% | 98,569 |
| Nov 7, 2025 | 10.41 | 11.60 | 8.47 | 11.39 | 11.39 | -4.77% | 348,938 |
| Nov 6, 2025 | 13.40 | 16.80 | 9.25 | 11.96 | 11.96 | 73.31% | 15,178,511 |
| Nov 5, 2025 | 6.50 | 6.93 | 6.48 | 6.90 | 6.90 | 3.73% | 2,442,880 |
| Nov 4, 2025 | 7.36 | 7.72 | 6.33 | 6.65 | 6.65 | -12.79% | 8,239 |
| Nov 3, 2025 | 7.37 | 7.63 | 6.86 | 7.63 | 7.63 | 0.59% | 13,728 |
| Oct 31, 2025 | 7.50 | 7.60 | 7.16 | 7.58 | 7.58 | -0.26% | 6,064 |
| Oct 30, 2025 | 7.37 | 7.75 | 7.01 | 7.60 | 7.60 | - | 17,113 |
| Oct 29, 2025 | 8.00 | 8.12 | 7.35 | 7.60 | 7.60 | -4.70% | 13,365 |
| Oct 28, 2025 | 7.75 | 8.58 | 7.54 | 7.98 | 7.98 | 4.25% | 18,709 |
| Oct 27, 2025 | 9.75 | 10.48 | 4.25 | 7.65 | 7.65 | -19.52% | 183,304 |
| Oct 24, 2025 | 10.21 | 11.11 | 9.26 | 9.51 | 9.51 | -9.69% | 32,222 |
| Oct 23, 2025 | 11.60 | 11.96 | 9.75 | 10.53 | 10.53 | -11.96% | 30,655 |
| Oct 22, 2025 | 12.48 | 12.48 | 11.29 | 11.96 | 11.96 | -4.17% | 9,510 |
| Oct 21, 2025 | 12.66 | 12.94 | 12.00 | 12.48 | 12.48 | -1.48% | 6,989 |
| Oct 20, 2025 | 12.25 | 12.96 | 11.71 | 12.66 | 12.66 | 6.61% | 11,755 |
| Oct 17, 2025 | 12.10 | 12.75 | 9.85 | 11.88 | 11.88 | -1.83% | 33,165 |
| Oct 16, 2025 | 13.63 | 13.63 | 11.33 | 12.10 | 12.10 | -9.02% | 13,467 |
| Oct 15, 2025 | 13.65 | 13.74 | 13.25 | 13.30 | 13.30 | 2.50% | 6,706 |
| Oct 14, 2025 | 13.25 | 13.25 | 12.58 | 12.98 | 12.98 | -3.53% | 10,329 |
| Oct 13, 2025 | 13.38 | 14.00 | 13.04 | 13.45 | 13.45 | -0.39% | 11,419 |
| Oct 10, 2025 | 14.25 | 14.83 | 13.38 | 13.50 | 13.50 | -9.53% | 20,427 |
| Oct 9, 2025 | 15.03 | 15.67 | 14.25 | 14.93 | 14.93 | -0.50% | 18,127 |
| Oct 8, 2025 | 14.50 | 15.24 | 14.00 | 15.00 | 15.00 | -0.50% | 16,651 |
| Oct 7, 2025 | 15.64 | 15.75 | 14.72 | 15.08 | 15.08 | -3.60% | 16,197 |
| Oct 6, 2025 | 15.00 | 15.75 | 14.70 | 15.64 | 15.64 | 7.49% | 34,595 |