Big Tree Cloud Holdings Limited (DSY)
NASDAQ: DSY · Real-Time Price · USD
2.320
+0.020 (0.87%)
At close: Apr 28, 2026, 4:00 PM EDT
2.270
-0.050 (-2.16%)
After-hours: Apr 28, 2026, 7:30 PM EDT
Big Tree Cloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.30 | 2.35 | 2.23 | 2.32 | 2.32 | 0.87% | 2,419 |
| Apr 27, 2026 | 2.14 | 2.37 | 2.04 | 2.30 | 2.30 | 3.60% | 5,241 |
| Apr 24, 2026 | 2.20 | 2.29 | 2.09 | 2.22 | 2.22 | 0.59% | 6,070 |
| Apr 23, 2026 | 2.30 | 2.30 | 2.07 | 2.21 | 2.21 | -5.28% | 11,826 |
| Apr 22, 2026 | 2.57 | 2.57 | 2.33 | 2.33 | 2.33 | 0.47% | 9,215 |
| Apr 21, 2026 | 2.48 | 2.49 | 2.25 | 2.32 | 2.32 | -3.37% | 4,115 |
| Apr 20, 2026 | 2.40 | 2.50 | 2.35 | 2.40 | 2.40 | -4.31% | 4,518 |
| Apr 17, 2026 | 2.75 | 2.75 | 2.47 | 2.51 | 2.51 | -5.00% | 32,120 |
| Apr 16, 2026 | 2.53 | 2.72 | 2.50 | 2.64 | 2.64 | -2.22% | 36,719 |
| Apr 15, 2026 | 2.69 | 2.75 | 2.50 | 2.70 | 2.70 | 0.56% | 8,674 |
| Apr 14, 2026 | 2.59 | 2.74 | 2.56 | 2.69 | 2.69 | 4.47% | 5,862 |
| Apr 13, 2026 | 2.56 | 2.59 | 2.45 | 2.57 | 2.57 | -0.77% | 2,735 |
| Apr 10, 2026 | 2.50 | 2.59 | 2.50 | 2.59 | 2.59 | -1.52% | 3,171 |
| Apr 9, 2026 | 2.58 | 2.66 | 2.39 | 2.63 | 2.63 | 1.94% | 10,688 |
| Apr 8, 2026 | 2.55 | 2.59 | 2.36 | 2.58 | 2.58 | 6.61% | 4,097 |
| Apr 7, 2026 | 2.35 | 2.45 | 2.30 | 2.42 | 2.42 | 0.41% | 12,016 |
| Apr 6, 2026 | 2.39 | 2.49 | 2.36 | 2.41 | 2.41 | -1.63% | 7,915 |
| Apr 2, 2026 | 2.41 | 2.45 | 2.41 | 2.45 | 2.45 | -0.41% | 1,341 |
| Apr 1, 2026 | 2.43 | 2.53 | 2.24 | 2.46 | 2.46 | 0.41% | 17,491 |
| Mar 31, 2026 | 2.49 | 2.70 | 2.40 | 2.45 | 2.45 | 3.38% | 31,836 |
| Mar 30, 2026 | 2.62 | 2.62 | 2.18 | 2.37 | 2.37 | -13.82% | 34,817 |
| Mar 27, 2026 | 2.54 | 2.80 | 2.54 | 2.75 | 2.75 | -1.79% | 4,678 |
| Mar 26, 2026 | 2.70 | 2.83 | 2.55 | 2.80 | 2.80 | -1.41% | 6,743 |
| Mar 25, 2026 | 2.79 | 2.84 | 2.66 | 2.84 | 2.84 | 0.35% | 15,225 |
| Mar 24, 2026 | 2.81 | 2.97 | 2.65 | 2.83 | 2.83 | -2.41% | 9,237 |
| Mar 23, 2026 | 2.89 | 2.90 | 2.63 | 2.90 | 2.90 | 1.05% | 29,028 |
| Mar 20, 2026 | 2.80 | 2.95 | 2.70 | 2.87 | 2.87 | 3.99% | 25,140 |
| Mar 19, 2026 | 2.84 | 2.89 | 2.72 | 2.76 | 2.76 | -1.78% | 3,786 |
| Mar 18, 2026 | 2.95 | 3.10 | 2.80 | 2.81 | 2.81 | -6.33% | 11,213 |
| Mar 17, 2026 | 3.05 | 3.09 | 2.53 | 3.00 | 3.00 | -2.60% | 13,893 |
| Mar 16, 2026 | 3.11 | 3.21 | 2.97 | 3.08 | 3.08 | -4.35% | 27,056 |
| Mar 13, 2026 | 3.08 | 3.50 | 2.95 | 3.22 | 3.22 | 4.21% | 85,379 |
| Mar 12, 2026 | 3.15 | 3.15 | 2.95 | 3.09 | 3.09 | - | 13,449 |
| Mar 11, 2026 | 3.10 | 3.25 | 2.92 | 3.09 | 3.09 | 2.83% | 17,808 |
| Mar 10, 2026 | 3.35 | 3.42 | 3.00 | 3.01 | 3.01 | -8.66% | 45,224 |
| Mar 9, 2026 | 3.75 | 3.82 | 3.26 | 3.29 | 3.29 | -13.19% | 34,019 |
| Mar 6, 2026 | 3.91 | 3.91 | 3.65 | 3.79 | 3.79 | -0.26% | 68,313 |
| Mar 5, 2026 | 3.57 | 4.03 | 3.51 | 3.80 | 3.80 | 8.91% | 143,728 |
| Mar 4, 2026 | 3.14 | 3.80 | 3.14 | 3.49 | 3.49 | 13.65% | 177,489 |
| Mar 3, 2026 | 3.02 | 3.12 | 2.80 | 3.07 | 3.07 | 1.66% | 27,288 |
| Mar 2, 2026 | 3.07 | 3.13 | 3.02 | 3.02 | 3.02 | -3.51% | 5,023 |
| 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 |