Big Tree Cloud Holdings Limited (DSY)
NASDAQ: DSY · Real-Time Price · USD
3.380
-0.410 (-10.82%)
Mar 9, 2026, 1:14 PM EDT - Market open
Big Tree Cloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.75 | 3.82 | 3.26 | 3.34 | - | -11.87% | 20,913 |
| Mar 6, 2026 | 3.91 | 3.91 | 3.65 | 3.79 | 3.79 | -0.26% | 68,030 |
| Mar 5, 2026 | 3.57 | 4.03 | 3.51 | 3.80 | 3.80 | 8.91% | 135,293 |
| Mar 4, 2026 | 3.14 | 3.80 | 3.14 | 3.49 | 3.49 | 13.65% | 140,919 |
| Mar 3, 2026 | 3.02 | 3.12 | 2.80 | 3.07 | 3.07 | 1.66% | 26,937 |
| Mar 2, 2026 | 3.07 | 3.13 | 3.02 | 3.02 | 3.02 | -3.51% | 4,233 |
| Feb 27, 2026 | 3.41 | 3.44 | 3.13 | 3.13 | 3.13 | -6.85% | 3,280 |
| Feb 26, 2026 | 3.60 | 3.60 | 3.34 | 3.36 | 3.36 | -0.30% | 8,179 |
| Feb 25, 2026 | 3.35 | 3.47 | 3.03 | 3.37 | 3.37 | -1.75% | 9,697 |
| Feb 24, 2026 | 3.28 | 3.45 | 3.21 | 3.43 | 3.43 | 0.88% | 10,232 |
| Feb 23, 2026 | 3.47 | 3.84 | 3.01 | 3.40 | 3.40 | -4.82% | 57,171 |
| Feb 20, 2026 | 3.60 | 3.76 | 3.57 | 3.57 | 3.57 | 1.30% | 12,007 |
| Feb 19, 2026 | 3.80 | 3.80 | 3.40 | 3.53 | 3.53 | -11.89% | 9,553 |
| Feb 18, 2026 | 4.18 | 4.18 | 3.96 | 4.00 | 4.00 | -1.43% | 7,510 |
| Feb 17, 2026 | 3.90 | 4.12 | 3.60 | 4.06 | 4.06 | -1.36% | 4,623 |
| Feb 13, 2026 | 4.10 | 4.13 | 3.91 | 4.12 | 4.12 | 0.19% | 5,506 |
| Feb 12, 2026 | 3.82 | 4.21 | 3.80 | 4.11 | 4.11 | 8.11% | 33,386 |
| Feb 11, 2026 | 4.17 | 4.69 | 3.80 | 3.80 | 3.80 | -17.75% | 22,769 |
| Feb 10, 2026 | 4.99 | 4.99 | 4.47 | 4.62 | 4.62 | -2.53% | 7,313 |
| Feb 9, 2026 | 4.72 | 4.90 | 4.72 | 4.74 | 4.74 | -2.07% | 2,910 |
| Feb 6, 2026 | 4.54 | 4.91 | 4.54 | 4.84 | 4.84 | 6.84% | 6,503 |
| Feb 5, 2026 | 4.87 | 4.87 | 4.48 | 4.53 | 4.53 | -7.55% | 6,912 |
| Feb 4, 2026 | 5.15 | 5.15 | 4.63 | 4.90 | 4.90 | -3.92% | 9,401 |
| Feb 3, 2026 | 4.96 | 6.08 | 4.71 | 5.10 | 5.10 | 2.41% | 14,158 |
| Feb 2, 2026 | 5.07 | 5.14 | 4.63 | 4.98 | 4.98 | -4.78% | 8,188 |
| Jan 30, 2026 | 5.23 | 5.33 | 4.20 | 5.23 | 5.23 | 2.15% | 31,345 |
| Jan 29, 2026 | 5.57 | 5.60 | 5.08 | 5.12 | 5.12 | -6.64% | 9,781 |
| Jan 28, 2026 | 5.66 | 5.66 | 5.30 | 5.48 | 5.48 | -2.07% | 7,747 |
| Jan 27, 2026 | 5.57 | 5.82 | 5.57 | 5.60 | 5.60 | 1.38% | 5,738 |
| Jan 26, 2026 | 5.69 | 5.69 | 5.50 | 5.52 | 5.52 | - | 3,439 |
| Jan 23, 2026 | 5.47 | 5.65 | 5.46 | 5.52 | 5.52 | 0.91% | 8,626 |
| Jan 22, 2026 | 5.43 | 5.55 | 5.40 | 5.47 | 5.47 | -1.44% | 2,209 |
| Jan 21, 2026 | 5.60 | 5.70 | 5.43 | 5.55 | 5.55 | 0.62% | 2,758 |
| Jan 20, 2026 | 5.41 | 5.80 | 5.41 | 5.52 | 5.52 | -1.99% | 7,813 |
| Jan 16, 2026 | 5.69 | 5.80 | 5.61 | 5.63 | 5.63 | -0.85% | 2,925 |
| Jan 15, 2026 | 5.71 | 5.71 | 5.62 | 5.68 | 5.68 | 1.43% | 4,785 |
| Jan 14, 2026 | 5.80 | 5.93 | 5.60 | 5.60 | 5.60 | -2.27% | 3,655 |
| Jan 13, 2026 | 5.72 | 5.90 | 5.63 | 5.73 | 5.73 | -0.09% | 2,094 |
| Jan 12, 2026 | 6.00 | 6.00 | 5.33 | 5.74 | 5.74 | -4.38% | 9,841 |
| Jan 9, 2026 | 6.02 | 6.07 | 5.87 | 6.00 | 6.00 | -0.17% | 6,769 |
| Jan 8, 2026 | 5.92 | 6.20 | 5.91 | 6.01 | 6.01 | 0.97% | 4,223 |
| Jan 7, 2026 | 5.87 | 6.09 | 5.87 | 5.95 | 5.95 | 1.67% | 4,134 |
| Jan 6, 2026 | 6.45 | 6.56 | 5.83 | 5.85 | 5.85 | -8.39% | 125,925 |
| Jan 5, 2026 | 6.22 | 6.80 | 6.22 | 6.39 | 6.39 | 8.27% | 15,591 |
| Jan 2, 2026 | 5.60 | 6.00 | 5.60 | 5.90 | 5.90 | 8.26% | 9,420 |
| Dec 31, 2025 | 5.60 | 5.80 | 5.42 | 5.45 | 5.45 | -2.68% | 6,065 |
| Dec 30, 2025 | 5.40 | 5.68 | 5.40 | 5.60 | 5.60 | 0.72% | 6,421 |
| Dec 29, 2025 | 6.10 | 6.10 | 5.20 | 5.56 | 5.56 | -9.21% | 13,793 |
| Dec 26, 2025 | 6.38 | 6.38 | 5.80 | 6.12 | 6.12 | -2.89% | 3,403 |
| Dec 24, 2025 | 5.92 | 6.42 | 5.41 | 6.31 | 6.31 | 4.86% | 18,106 |
| Dec 23, 2025 | 6.00 | 6.11 | 5.82 | 6.01 | 6.01 | -4.54% | 5,117 |
| Dec 22, 2025 | 6.36 | 6.42 | 6.07 | 6.30 | 6.30 | 1.22% | 5,067 |
| Dec 19, 2025 | 6.24 | 6.45 | 6.11 | 6.22 | 6.22 | 1.90% | 4,868 |
| Dec 18, 2025 | 6.20 | 6.20 | 6.00 | 6.11 | 6.11 | -1.20% | 2,066 |
| Dec 17, 2025 | 6.03 | 6.26 | 5.92 | 6.18 | 6.18 | 4.25% | 5,547 |
| Dec 16, 2025 | 5.93 | 5.93 | 5.62 | 5.93 | 5.93 | 1.54% | 2,948 |
| Dec 15, 2025 | 6.62 | 6.62 | 4.80 | 5.84 | 5.84 | -13.61% | 16,678 |
| Dec 12, 2025 | 7.24 | 7.25 | 6.64 | 6.76 | 6.76 | -4.79% | 4,847 |
| Dec 11, 2025 | 7.05 | 7.16 | 6.74 | 7.10 | 7.10 | 0.68% | 7,267 |
| Dec 10, 2025 | 6.98 | 7.13 | 6.80 | 7.05 | 7.05 | -1.20% | 9,674 |
| Dec 9, 2025 | 7.15 | 7.15 | 7.00 | 7.14 | 7.14 | -2.33% | 8,034 |
| Dec 8, 2025 | 8.40 | 8.40 | 6.40 | 7.31 | 7.31 | -11.46% | 13,620 |
| Dec 5, 2025 | 8.28 | 8.55 | 8.22 | 8.25 | 8.25 | -1.71% | 5,854 |
| Dec 4, 2025 | 8.04 | 8.40 | 8.04 | 8.40 | 8.40 | 0.72% | 4,322 |
| Dec 3, 2025 | 8.40 | 8.49 | 8.07 | 8.34 | 8.34 | -5.03% | 6,424 |
| Dec 2, 2025 | 8.59 | 8.85 | 8.22 | 8.78 | 8.78 | 2.07% | 14,852 |
| Dec 1, 2025 | 8.80 | 8.92 | 8.60 | 8.60 | 8.60 | -5.03% | 8,209 |
| Nov 28, 2025 | 9.22 | 9.39 | 8.89 | 9.06 | 9.06 | -3.64% | 5,306 |
| Nov 26, 2025 | 9.20 | 9.60 | 9.12 | 9.40 | 9.40 | 3.75% | 8,075 |
| Nov 25, 2025 | 9.30 | 9.30 | 9.00 | 9.06 | 9.06 | -2.58% | 4,997 |
| Nov 24, 2025 | 9.40 | 9.40 | 9.18 | 9.30 | 9.30 | -0.83% | 6,002 |
| Nov 21, 2025 | 9.39 | 9.48 | 9.05 | 9.38 | 9.38 | -3.04% | 6,569 |
| Nov 20, 2025 | 9.62 | 9.83 | 9.62 | 9.67 | 9.67 | 0.75% | 1,894 |
| Nov 19, 2025 | 9.90 | 9.90 | 9.50 | 9.60 | 9.60 | 0.99% | 10,551 |
| Nov 18, 2025 | 9.72 | 10.00 | 9.46 | 9.51 | 9.51 | -4.94% | 2,821 |
| Nov 17, 2025 | 10.60 | 10.77 | 10.00 | 10.00 | 10.00 | -4.12% | 3,585 |
| Nov 14, 2025 | 10.24 | 10.87 | 10.01 | 10.43 | 10.43 | 2.13% | 5,373 |
| Nov 13, 2025 | 11.10 | 11.10 | 10.20 | 10.21 | 10.21 | -8.00% | 4,417 |
| Nov 12, 2025 | 11.06 | 11.21 | 11.06 | 11.10 | 11.10 | 0.45% | 2,457 |
| Nov 11, 2025 | 11.19 | 11.53 | 11.00 | 11.05 | 11.05 | -4.20% | 3,153 |
| Nov 10, 2025 | 11.28 | 12.00 | 10.60 | 11.53 | 11.53 | 2.07% | 20,407 |
| Nov 7, 2025 | 11.80 | 12.23 | 11.00 | 11.30 | 11.30 | -5.38% | 6,338 |
| Nov 6, 2025 | 12.20 | 12.30 | 11.94 | 11.94 | 11.94 | -1.47% | 3,950 |
| Nov 5, 2025 | 11.92 | 12.40 | 11.80 | 12.12 | 12.12 | -0.21% | 4,264 |
| Nov 4, 2025 | 12.45 | 12.66 | 11.93 | 12.15 | 12.15 | -1.27% | 5,929 |
| Nov 3, 2025 | 12.20 | 12.80 | 12.00 | 12.30 | 12.30 | 0.85% | 4,750 |
| Oct 31, 2025 | 12.00 | 12.20 | 11.60 | 12.20 | 12.20 | - | 4,380 |
| Oct 30, 2025 | 12.76 | 12.78 | 11.60 | 12.20 | 12.20 | -1.95% | 11,163 |
| Oct 29, 2025 | 14.20 | 14.20 | 12.00 | 12.44 | 12.44 | -12.39% | 31,140 |
| Oct 28, 2025 | 14.11 | 15.78 | 13.60 | 14.20 | 14.20 | -0.73% | 44,118 |
| Oct 27, 2025 | 14.50 | 14.50 | 13.93 | 14.30 | 14.30 | 0.07% | 13,681 |
| Oct 24, 2025 | 13.02 | 14.52 | 12.77 | 14.29 | 14.29 | 9.97% | 28,444 |
| Oct 23, 2025 | 12.88 | 13.00 | 12.33 | 13.00 | 13.00 | -0.02% | 4,336 |
| Oct 22, 2025 | 13.36 | 13.60 | 12.00 | 13.00 | 13.00 | -3.70% | 13,215 |
| Oct 21, 2025 | 14.08 | 14.08 | 12.83 | 13.50 | 13.50 | -4.93% | 13,680 |
| Oct 20, 2025 | 13.86 | 14.65 | 13.86 | 14.20 | 14.20 | 1.46% | 4,440 |
| Oct 17, 2025 | 14.46 | 14.78 | 13.80 | 14.00 | 14.00 | -5.66% | 7,448 |
| Oct 16, 2025 | 15.27 | 15.32 | 14.20 | 14.84 | 14.84 | 0.24% | 7,038 |
| Oct 15, 2025 | 16.00 | 16.00 | 14.20 | 14.80 | 14.80 | -7.41% | 14,407 |
| Oct 14, 2025 | 16.20 | 16.20 | 15.60 | 15.98 | 15.98 | -1.72% | 5,676 |