Big Tree Cloud Holdings Limited (DSY)
NASDAQ: DSY · Real-Time Price · USD
2.790
0.00 (0.00%)
At close: Jun 26, 2026, 4:00 PM EDT
2.890
+0.100 (3.58%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Big Tree Cloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.78 | 3.03 | 2.76 | 2.79 | 2.79 | - | 71,782 |
| Jun 25, 2026 | 2.83 | 2.94 | 2.60 | 2.79 | 2.79 | -3.46% | 73,804 |
| Jun 24, 2026 | 3.22 | 3.56 | 2.80 | 2.89 | 2.89 | -8.83% | 118,012 |
| Jun 23, 2026 | 3.11 | 3.36 | 2.96 | 3.17 | 3.17 | -7.85% | 58,395 |
| Jun 22, 2026 | 4.03 | 4.03 | 3.38 | 3.44 | 3.44 | -13.78% | 74,827 |
| Jun 18, 2026 | 4.14 | 4.54 | 3.75 | 3.99 | 3.99 | -13.64% | 100,783 |
| Jun 17, 2026 | 5.00 | 5.36 | 4.55 | 4.62 | 4.62 | -13.48% | 171,040 |
| Jun 16, 2026 | 4.82 | 5.59 | 4.70 | 5.34 | 5.34 | 3.09% | 278,635 |
| Jun 15, 2026 | 5.10 | 5.42 | 4.76 | 5.18 | 5.18 | 6.15% | 767,842 |
| Jun 12, 2026 | 6.88 | 7.24 | 4.42 | 4.88 | 4.88 | 25.77% | 29,304,822 |
| Jun 11, 2026 | 4.19 | 4.66 | 3.41 | 3.88 | 3.88 | -46.11% | 1,254,752 |
| Jun 10, 2026 | 9.58 | 19.90 | 6.39 | 7.20 | 7.20 | 291.30% | 113,587,734 |
| Jun 9, 2026 | 1.90 | 1.95 | 1.74 | 1.84 | 1.84 | 2.22% | 78,617 |
| Jun 8, 2026 | 1.90 | 2.00 | 1.76 | 1.80 | 1.80 | 1.69% | 103,123 |
| Jun 5, 2026 | 1.80 | 1.85 | 1.72 | 1.77 | 1.77 | -3.80% | 13,788 |
| Jun 4, 2026 | 1.86 | 1.90 | 1.73 | 1.84 | 1.84 | -3.16% | 10,073 |
| Jun 3, 2026 | 1.75 | 1.92 | 1.75 | 1.90 | 1.90 | - | 9,977 |
| Jun 2, 2026 | 1.88 | 1.93 | 1.85 | 1.90 | 1.90 | 2.43% | 11,591 |
| Jun 1, 2026 | 1.88 | 1.90 | 1.82 | 1.86 | 1.86 | -0.80% | 20,938 |
| May 29, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -2.09% | 4,947 |
| May 28, 2026 | 1.81 | 2.26 | 1.67 | 1.91 | 1.91 | 2.69% | 136,761 |
| May 27, 2026 | 1.94 | 1.94 | 1.83 | 1.86 | 1.86 | -1.59% | 14,779 |
| May 26, 2026 | 2.00 | 2.08 | 1.85 | 1.89 | 1.89 | -7.35% | 21,638 |
| May 22, 2026 | 1.96 | 2.78 | 1.88 | 2.04 | 2.04 | 7.37% | 90,766 |
| May 21, 2026 | 1.90 | 1.99 | 1.90 | 1.90 | 1.90 | -1.04% | 7,420 |
| May 20, 2026 | 1.94 | 1.98 | 1.89 | 1.92 | 1.92 | -3.52% | 5,677 |
| May 19, 2026 | 1.94 | 1.99 | 1.85 | 1.99 | 1.99 | - | 5,443 |
| May 18, 2026 | 1.97 | 2.01 | 1.93 | 1.99 | 1.99 | -3.38% | 9,443 |
| May 15, 2026 | 2.09 | 2.09 | 2.06 | 2.06 | 2.06 | 1.46% | 1,438 |
| May 14, 2026 | 2.00 | 2.03 | 1.99 | 2.03 | 2.03 | 1.89% | 4,824 |
| May 13, 2026 | 2.00 | 2.10 | 1.89 | 1.99 | 1.99 | -6.90% | 15,669 |
| May 12, 2026 | 2.07 | 2.14 | 1.84 | 2.14 | 2.14 | 0.47% | 6,625 |
| May 11, 2026 | 2.10 | 2.13 | 2.00 | 2.13 | 2.13 | 1.43% | 3,719 |
| May 8, 2026 | 2.15 | 2.17 | 2.07 | 2.10 | 2.10 | -2.33% | 6,591 |
| May 7, 2026 | 2.11 | 2.17 | 2.11 | 2.15 | 2.15 | 2.14% | 3,134 |
| May 6, 2026 | 2.10 | 2.15 | 2.10 | 2.11 | 2.11 | -2.09% | 7,440 |
| May 5, 2026 | 2.14 | 2.16 | 2.09 | 2.15 | 2.15 | -1.19% | 4,016 |
| May 4, 2026 | 2.15 | 2.28 | 2.15 | 2.18 | 2.18 | 1.21% | 3,251 |
| May 1, 2026 | 2.20 | 2.20 | 2.07 | 2.15 | 2.15 | 5.91% | 13,103 |
| Apr 30, 2026 | 2.09 | 2.36 | 2.00 | 2.03 | 2.03 | -12.12% | 24,446 |
| Apr 29, 2026 | 2.40 | 2.41 | 2.14 | 2.31 | 2.31 | -0.43% | 2,763 |
| Apr 28, 2026 | 2.30 | 2.35 | 2.23 | 2.32 | 2.32 | 0.87% | 2,524 |
| Apr 27, 2026 | 2.14 | 2.37 | 2.04 | 2.30 | 2.30 | 3.60% | 5,259 |
| Apr 24, 2026 | 2.20 | 2.29 | 2.09 | 2.22 | 2.22 | 0.61% | 6,214 |
| Apr 23, 2026 | 2.30 | 2.30 | 2.07 | 2.21 | 2.21 | -5.30% | 12,907 |
| Apr 22, 2026 | 2.57 | 2.57 | 2.33 | 2.33 | 2.33 | 0.47% | 9,580 |
| Apr 21, 2026 | 2.48 | 2.49 | 2.25 | 2.32 | 2.32 | -3.37% | 4,243 |
| Apr 20, 2026 | 2.40 | 2.50 | 2.35 | 2.40 | 2.40 | -4.31% | 4,565 |
| Apr 17, 2026 | 2.75 | 2.75 | 2.47 | 2.51 | 2.51 | -5.00% | 32,375 |
| Apr 16, 2026 | 2.53 | 2.72 | 2.50 | 2.64 | 2.64 | -2.22% | 36,728 |
| Apr 15, 2026 | 2.69 | 2.75 | 2.50 | 2.70 | 2.70 | 0.56% | 8,908 |
| Apr 14, 2026 | 2.59 | 2.74 | 2.56 | 2.69 | 2.69 | 4.47% | 6,113 |
| Apr 13, 2026 | 2.56 | 2.59 | 2.45 | 2.57 | 2.57 | -0.77% | 4,794 |
| Apr 10, 2026 | 2.50 | 2.59 | 2.50 | 2.59 | 2.59 | -1.52% | 3,333 |
| Apr 9, 2026 | 2.58 | 2.66 | 2.39 | 2.63 | 2.63 | 1.94% | 10,838 |
| Apr 8, 2026 | 2.55 | 2.59 | 2.36 | 2.58 | 2.58 | 6.61% | 4,539 |
| Apr 7, 2026 | 2.35 | 2.45 | 2.30 | 2.42 | 2.42 | 0.41% | 13,176 |
| 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% | 1,367 |
| Apr 1, 2026 | 2.43 | 2.53 | 2.24 | 2.46 | 2.46 | 0.41% | 17,517 |
| Mar 31, 2026 | 2.49 | 2.70 | 2.40 | 2.45 | 2.45 | 3.38% | 32,101 |
| Mar 30, 2026 | 2.62 | 2.62 | 2.18 | 2.37 | 2.37 | -13.82% | 35,883 |
| Mar 27, 2026 | 2.54 | 2.80 | 2.54 | 2.75 | 2.75 | -1.79% | 4,698 |
| 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 | 8.93% | 143,728 |
| Mar 4, 2026 | 3.14 | 3.80 | 3.14 | 3.49 | 3.49 | 13.64% | 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 | 0.90% | 10,232 |
| Feb 23, 2026 | 3.47 | 3.84 | 3.01 | 3.40 | 3.40 | -4.83% | 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 |