SAIHEAT Limited (SAIH)
NASDAQ: SAIH · Real-Time Price · USD
7.97
+0.39 (5.15%)
At close: Dec 5, 2025, 4:00 PM EST
8.25
+0.28 (3.51%)
After-hours: Dec 5, 2025, 5:43 PM EST
SAIHEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.51 | 8.21 | 7.51 | 7.97 | - | 5.15% | 5,087 |
| Dec 4, 2025 | 7.00 | 7.98 | 7.00 | 7.58 | 7.58 | 6.01% | 8,712 |
| Dec 3, 2025 | 7.03 | 7.34 | 7.03 | 7.15 | 7.15 | 2.14% | 2,073 |
| Dec 2, 2025 | 6.83 | 7.24 | 6.83 | 7.00 | 7.00 | -0.71% | 3,699 |
| Dec 1, 2025 | 6.79 | 7.05 | 6.79 | 7.05 | 7.05 | -3.98% | 983 |
| Nov 28, 2025 | 6.79 | 7.34 | 6.79 | 7.34 | 7.34 | 1.13% | 3,281 |
| Nov 24, 2025 | 6.97 | 7.26 | 6.97 | 7.26 | 7.26 | 3.71% | 755 |
| Nov 21, 2025 | 6.97 | 7.40 | 6.60 | 7.00 | 7.00 | -1.13% | 14,279 |
| Nov 20, 2025 | 7.19 | 7.20 | 7.02 | 7.08 | 7.08 | 0.14% | 1,921 |
| Nov 19, 2025 | 7.10 | 7.41 | 7.07 | 7.07 | 7.07 | -1.38% | 4,635 |
| Nov 18, 2025 | 6.83 | 7.17 | 6.80 | 7.17 | 7.17 | 0.83% | 4,244 |
| Nov 17, 2025 | 7.01 | 7.70 | 7.01 | 7.11 | 7.11 | 1.57% | 6,456 |
| Nov 12, 2025 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 3.40% | 1,766 |
| Nov 11, 2025 | 6.61 | 6.77 | 6.61 | 6.77 | 6.77 | -7.77% | 687 |
| Nov 10, 2025 | 7.46 | 7.48 | 7.20 | 7.34 | 7.34 | 0.69% | 1,114 |
| Nov 7, 2025 | 6.86 | 7.29 | 6.78 | 7.29 | 7.29 | 3.11% | 7,265 |
| Nov 6, 2025 | 7.02 | 7.07 | 7.02 | 7.07 | 7.07 | -5.10% | 1,833 |
| Nov 5, 2025 | 7.70 | 7.73 | 7.35 | 7.45 | 7.45 | -4.49% | 4,143 |
| Nov 4, 2025 | 7.95 | 7.95 | 7.71 | 7.80 | 7.80 | -0.13% | 2,340 |
| Nov 3, 2025 | 7.86 | 7.86 | 7.81 | 7.81 | 7.81 | -0.51% | 2,064 |
| Oct 31, 2025 | 8.01 | 8.19 | 7.85 | 7.85 | 7.85 | -0.44% | 1,207 |
| Oct 30, 2025 | 7.81 | 8.24 | 7.81 | 7.89 | 7.88 | 0.96% | 8,713 |
| Oct 29, 2025 | 7.97 | 7.98 | 7.81 | 7.81 | 7.81 | - | 4,889 |
| Oct 28, 2025 | 8.03 | 8.05 | 7.81 | 7.81 | 7.81 | -2.38% | 8,704 |
| Oct 27, 2025 | 8.02 | 8.07 | 7.84 | 8.00 | 8.00 | -2.50% | 1,807 |
| Oct 24, 2025 | 8.42 | 8.51 | 8.00 | 8.21 | 8.21 | -0.18% | 3,352 |
| Oct 23, 2025 | 7.73 | 8.25 | 7.73 | 8.22 | 8.22 | 6.06% | 7,555 |
| Oct 22, 2025 | 8.50 | 8.50 | 7.75 | 7.75 | 7.75 | -11.83% | 6,416 |
| Oct 21, 2025 | 8.53 | 9.02 | 8.45 | 8.79 | 8.79 | -1.24% | 7,596 |
| Oct 20, 2025 | 8.58 | 8.97 | 8.58 | 8.90 | 8.90 | 6.97% | 4,798 |
| Oct 17, 2025 | 8.95 | 8.95 | 8.30 | 8.32 | 8.32 | -7.47% | 8,458 |
| Oct 16, 2025 | 10.08 | 10.08 | 8.88 | 8.99 | 8.99 | -12.27% | 11,411 |
| Oct 15, 2025 | 10.90 | 11.15 | 10.25 | 10.25 | 10.25 | -6.14% | 16,712 |
| Oct 14, 2025 | 9.16 | 11.30 | 9.16 | 10.92 | 10.92 | 16.05% | 34,078 |
| Oct 13, 2025 | 8.97 | 9.91 | 8.96 | 9.41 | 9.41 | 2.06% | 15,626 |
| Oct 10, 2025 | 10.01 | 10.43 | 9.22 | 9.22 | 9.22 | -9.34% | 25,534 |
| Oct 9, 2025 | 11.25 | 11.25 | 10.13 | 10.17 | 10.17 | -2.31% | 34,499 |
| Oct 8, 2025 | 10.50 | 11.26 | 10.20 | 10.41 | 10.41 | -1.89% | 19,653 |
| Oct 7, 2025 | 10.50 | 10.70 | 9.91 | 10.61 | 10.61 | -1.03% | 10,295 |
| Oct 6, 2025 | 10.49 | 10.99 | 10.16 | 10.72 | 10.72 | 3.73% | 49,823 |
| Oct 3, 2025 | 9.60 | 10.34 | 9.56 | 10.34 | 10.34 | 3.86% | 9,245 |
| Oct 2, 2025 | 9.49 | 10.43 | 9.49 | 9.95 | 9.95 | 7.00% | 20,301 |
| Oct 1, 2025 | 9.40 | 9.60 | 9.25 | 9.30 | 9.30 | -0.85% | 3,064 |
| Sep 30, 2025 | 9.87 | 10.38 | 9.36 | 9.38 | 9.38 | -6.20% | 9,210 |
| Sep 29, 2025 | 9.84 | 10.79 | 9.41 | 10.00 | 10.00 | -1.19% | 22,245 |
| Sep 26, 2025 | 9.23 | 10.34 | 9.23 | 10.12 | 10.12 | 9.64% | 17,209 |
| Sep 25, 2025 | 9.56 | 9.61 | 8.50 | 9.23 | 9.23 | -7.33% | 11,969 |
| Sep 24, 2025 | 9.65 | 10.19 | 9.64 | 9.96 | 9.96 | -0.15% | 10,548 |
| Sep 23, 2025 | 9.66 | 10.00 | 9.29 | 9.98 | 9.98 | -2.97% | 12,026 |
| Sep 22, 2025 | 9.76 | 11.00 | 9.34 | 10.28 | 10.28 | -4.78% | 29,306 |
| Sep 19, 2025 | 7.97 | 11.00 | 7.97 | 10.80 | 10.80 | 31.40% | 118,019 |
| Sep 18, 2025 | 7.44 | 8.61 | 7.41 | 8.22 | 8.22 | 6.70% | 22,469 |
| Sep 17, 2025 | 7.30 | 7.70 | 7.30 | 7.70 | 7.70 | -0.39% | 10,275 |
| Sep 16, 2025 | 7.70 | 7.99 | 7.50 | 7.73 | 7.73 | 2.93% | 3,877 |
| Sep 15, 2025 | 7.52 | 7.86 | 7.00 | 7.51 | 7.51 | -5.53% | 12,902 |
| Sep 12, 2025 | 7.75 | 8.26 | 6.93 | 7.95 | 7.95 | 1.27% | 29,237 |
| Sep 11, 2025 | 9.27 | 9.42 | 7.52 | 7.85 | 7.85 | -17.28% | 28,238 |
| Sep 10, 2025 | 8.51 | 10.27 | 8.10 | 9.49 | 9.49 | 11.65% | 115,086 |
| Sep 9, 2025 | 5.99 | 8.75 | 5.90 | 8.50 | 8.50 | 50.44% | 169,356 |
| Sep 8, 2025 | 6.04 | 6.04 | 5.65 | 5.65 | 5.65 | -8.13% | 4,740 |
| Sep 5, 2025 | 6.45 | 6.45 | 6.05 | 6.15 | 6.15 | -0.16% | 15,021 |
| Sep 4, 2025 | 6.30 | 6.36 | 6.16 | 6.16 | 6.16 | -9.81% | 7,399 |
| Sep 3, 2025 | 6.73 | 6.83 | 6.56 | 6.83 | 6.83 | -0.29% | 1,616 |
| Sep 2, 2025 | 6.39 | 7.30 | 6.39 | 6.85 | 6.85 | 0.87% | 7,766 |
| Aug 29, 2025 | 7.02 | 7.09 | 6.60 | 6.79 | 6.79 | 0.01% | 8,752 |
| Aug 28, 2025 | 6.07 | 7.15 | 6.00 | 6.79 | 6.79 | 10.50% | 28,169 |
| Aug 27, 2025 | 6.50 | 6.60 | 5.82 | 6.15 | 6.15 | -8.15% | 36,102 |
| Aug 26, 2025 | 6.76 | 7.14 | 6.61 | 6.69 | 6.69 | -8.48% | 7,586 |
| Aug 25, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.14% | 541 |
| Aug 22, 2025 | 7.25 | 7.65 | 7.01 | 7.30 | 7.30 | 4.14% | 7,545 |
| Aug 21, 2025 | 7.33 | 7.33 | 6.99 | 7.01 | 7.01 | 6.05% | 8,756 |
| Aug 20, 2025 | 6.50 | 6.70 | 6.50 | 6.61 | 6.61 | 3.28% | 4,091 |
| Aug 19, 2025 | 7.28 | 7.33 | 6.33 | 6.40 | 6.40 | -12.45% | 30,364 |
| Aug 18, 2025 | 7.32 | 7.94 | 7.15 | 7.31 | 7.31 | -2.27% | 10,474 |
| Aug 15, 2025 | 7.66 | 7.66 | 7.48 | 7.48 | 7.48 | -2.22% | 1,870 |
| Aug 14, 2025 | 7.52 | 7.97 | 7.52 | 7.65 | 7.65 | -0.46% | 6,611 |
| Aug 13, 2025 | 7.70 | 7.70 | 7.53 | 7.69 | 7.69 | 1.49% | 10,227 |
| Aug 12, 2025 | 7.39 | 7.75 | 7.26 | 7.57 | 7.57 | 2.28% | 10,357 |
| Aug 11, 2025 | 7.09 | 7.41 | 7.09 | 7.40 | 7.40 | 4.41% | 8,398 |
| Aug 8, 2025 | 7.05 | 7.30 | 7.03 | 7.09 | 7.09 | 0.85% | 11,343 |
| Aug 7, 2025 | 7.71 | 8.35 | 6.88 | 7.03 | 7.03 | -5.24% | 19,566 |
| Aug 6, 2025 | 7.50 | 8.28 | 7.41 | 7.42 | 7.42 | -3.77% | 7,396 |
| Aug 5, 2025 | 7.75 | 9.12 | 7.49 | 7.71 | 7.71 | -3.50% | 66,292 |
| Aug 4, 2025 | 7.13 | 8.40 | 7.13 | 7.99 | 7.99 | 6.53% | 31,855 |
| Aug 1, 2025 | 7.31 | 7.53 | 7.02 | 7.50 | 7.50 | -3.72% | 24,455 |
| Jul 31, 2025 | 8.13 | 8.55 | 7.35 | 7.79 | 7.79 | -4.00% | 66,996 |
| Jul 30, 2025 | 8.08 | 8.50 | 8.01 | 8.12 | 8.12 | -2.70% | 17,627 |
| Jul 29, 2025 | 9.15 | 9.58 | 8.34 | 8.34 | 8.34 | -11.59% | 27,126 |
| Jul 28, 2025 | 10.00 | 10.37 | 9.06 | 9.43 | 9.43 | -12.17% | 46,617 |
| Jul 25, 2025 | 11.53 | 12.50 | 10.25 | 10.74 | 10.74 | -10.50% | 46,491 |
| Jul 24, 2025 | 9.42 | 12.40 | 9.05 | 12.00 | 12.00 | 23.58% | 76,613 |
| Jul 23, 2025 | 10.70 | 10.99 | 9.65 | 9.71 | 9.71 | -8.83% | 22,332 |
| Jul 22, 2025 | 12.30 | 12.30 | 10.10 | 10.65 | 10.65 | -7.59% | 24,630 |
| Jul 21, 2025 | 11.82 | 13.00 | 11.02 | 11.53 | 11.53 | -1.67% | 42,849 |
| Jul 18, 2025 | 13.88 | 15.41 | 11.72 | 11.72 | 11.72 | -20.10% | 76,579 |
| Jul 17, 2025 | 10.46 | 14.76 | 10.46 | 14.67 | 14.67 | 40.25% | 192,168 |
| Jul 16, 2025 | 11.56 | 12.00 | 9.77 | 10.46 | 10.46 | -9.83% | 68,258 |
| Jul 15, 2025 | 9.45 | 11.70 | 9.30 | 11.60 | 11.60 | 22.36% | 94,859 |
| Jul 14, 2025 | 8.00 | 9.49 | 7.69 | 9.48 | 9.48 | 18.50% | 79,000 |
| Jul 11, 2025 | 7.92 | 9.35 | 7.21 | 8.00 | 8.00 | 8.84% | 122,666 |