SAIHEAT Limited (SAIH)
NASDAQ: SAIH · Real-Time Price · USD
12.95
+1.32 (11.35%)
Jun 26, 2026, 4:00 PM EDT - Market closed
SAIHEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 11.00 | 11.67 | 11.00 | 11.63 | 11.63 | -2.60% | 3,806 |
| Jun 24, 2026 | 11.50 | 11.99 | 11.00 | 11.94 | 11.94 | -0.50% | 4,682 |
| Jun 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 446 |
| Jun 22, 2026 | 12.50 | 12.50 | 10.35 | 12.00 | 12.00 | -4.00% | 9,210 |
| Jun 18, 2026 | 12.60 | 12.84 | 11.80 | 12.50 | 12.50 | -3.22% | 3,360 |
| Jun 17, 2026 | 12.10 | 12.92 | 12.10 | 12.92 | 12.92 | -0.65% | 1,302 |
| Jun 16, 2026 | 11.95 | 13.00 | 11.90 | 13.00 | 13.00 | 8.60% | 2,191 |
| Jun 15, 2026 | 11.42 | 11.97 | 11.40 | 11.97 | 11.97 | 6.88% | 965 |
| Jun 11, 2026 | 10.50 | 11.39 | 10.50 | 11.20 | 11.20 | 0.67% | 4,817 |
| Jun 10, 2026 | 10.76 | 11.13 | 10.76 | 11.13 | 11.13 | 3.39% | 1,674 |
| Jun 9, 2026 | 11.33 | 11.33 | 10.66 | 10.76 | 10.76 | -6.19% | 662 |
| Jun 8, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 4.56% | 365 |
| Jun 5, 2026 | 10.61 | 10.97 | 10.02 | 10.97 | 10.97 | -0.27% | 6,938 |
| Jun 4, 2026 | 10.51 | 12.30 | 10.51 | 11.00 | 11.00 | 4.56% | 5,009 |
| Jun 3, 2026 | 10.53 | 10.55 | 10.52 | 10.52 | 10.52 | -5.73% | 1,486 |
| May 29, 2026 | 11.26 | 11.96 | 11.13 | 11.16 | 11.16 | 0.01% | 6,212 |
| May 28, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.01% | 287 |
| May 27, 2026 | 11.15 | 11.16 | 11.15 | 11.16 | 11.16 | 0.09% | 2,348 |
| May 26, 2026 | 11.20 | 11.33 | 11.15 | 11.15 | 11.15 | -2.66% | 6,063 |
| May 22, 2026 | 11.68 | 11.68 | 11.46 | 11.46 | 11.46 | -2.26% | 414 |
| May 19, 2026 | 11.33 | 11.72 | 11.19 | 11.72 | 11.72 | 1.82% | 2,828 |
| May 18, 2026 | 11.74 | 12.00 | 11.19 | 11.51 | 11.51 | -1.96% | 3,087 |
| May 15, 2026 | 11.29 | 11.74 | 11.29 | 11.74 | 11.74 | -0.09% | 1,000 |
| May 14, 2026 | 11.76 | 12.03 | 11.75 | 11.75 | 11.75 | -2.08% | 3,829 |
| May 13, 2026 | 11.69 | 12.30 | 11.20 | 12.00 | 12.00 | 4.35% | 4,992 |
| May 12, 2026 | 11.64 | 11.70 | 11.00 | 11.50 | 11.50 | -3.36% | 3,449 |
| May 11, 2026 | 11.30 | 11.90 | 11.15 | 11.90 | 11.90 | 5.31% | 8,353 |
| May 8, 2026 | 10.74 | 11.30 | 10.74 | 11.30 | 11.30 | 1.35% | 955 |
| May 7, 2026 | 11.05 | 11.15 | 11.05 | 11.15 | 11.15 | 0.09% | 1,462 |
| May 6, 2026 | 11.37 | 11.42 | 10.84 | 11.14 | 11.14 | 0.36% | 828 |
| May 5, 2026 | 10.86 | 11.10 | 10.86 | 11.10 | 11.10 | 2.30% | 1,139 |
| May 4, 2026 | 11.00 | 11.00 | 10.83 | 10.85 | 10.85 | -1.81% | 2,108 |
| Apr 30, 2026 | 10.79 | 11.05 | 10.79 | 11.05 | 11.05 | 2.08% | 550 |
| Apr 29, 2026 | 11.00 | 11.00 | 10.83 | 10.83 | 10.83 | -1.77% | 1,465 |
| Apr 28, 2026 | 10.60 | 11.02 | 10.46 | 11.02 | 11.02 | 3.86% | 1,850 |
| Apr 27, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -1.30% | 1,495 |
| Apr 23, 2026 | 10.78 | 11.00 | 10.75 | 10.75 | 10.75 | -0.23% | 4,925 |
| Apr 22, 2026 | 10.55 | 10.78 | 10.55 | 10.78 | 10.78 | 2.13% | 5,171 |
| Apr 21, 2026 | 10.65 | 10.67 | 10.55 | 10.55 | 10.55 | - | 2,424 |
| Apr 20, 2026 | 10.59 | 10.59 | 10.55 | 10.55 | 10.55 | - | 2,474 |
| Apr 17, 2026 | 10.57 | 10.67 | 10.55 | 10.55 | 10.55 | 0.76% | 875 |
| Apr 15, 2026 | 10.05 | 10.49 | 10.05 | 10.47 | 10.47 | 2.85% | 913 |
| Apr 14, 2026 | 10.10 | 10.20 | 10.02 | 10.18 | 10.18 | 0.69% | 4,550 |
| Apr 13, 2026 | 10.02 | 10.57 | 9.69 | 10.11 | 10.11 | -3.71% | 4,533 |
| Apr 10, 2026 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 8.02% | 3,194 |
| Apr 9, 2026 | 9.50 | 9.78 | 9.01 | 9.72 | 9.72 | 2.32% | 3,758 |
| Apr 8, 2026 | 9.09 | 10.43 | 8.97 | 9.50 | 9.50 | 9.20% | 8,120 |
| Apr 7, 2026 | 9.01 | 9.01 | 8.19 | 8.70 | 8.70 | -1.02% | 11,454 |
| Apr 6, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - | 1,173 |
| Apr 2, 2026 | 8.45 | 9.45 | 8.11 | 8.79 | 8.79 | 3.41% | 3,020 |
| Apr 1, 2026 | 8.53 | 9.24 | 7.68 | 8.50 | 8.50 | -2.86% | 6,687 |
| Mar 31, 2026 | 7.81 | 9.07 | 7.81 | 8.75 | 8.75 | 12.18% | 9,110 |
| Mar 30, 2026 | 7.29 | 9.07 | 7.25 | 7.80 | 7.80 | 11.27% | 11,449 |
| Mar 27, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -15.95% | 349 |
| Mar 26, 2026 | 8.25 | 8.35 | 8.25 | 8.34 | 8.34 | 1.09% | 12,675 |
| Mar 25, 2026 | 8.25 | 8.29 | 8.25 | 8.25 | 8.25 | - | 3,274 |
| Mar 24, 2026 | 8.05 | 8.25 | 8.05 | 8.25 | 8.25 | - | 3,132 |
| Mar 23, 2026 | 7.95 | 8.30 | 7.95 | 8.25 | 8.25 | 5.63% | 4,964 |
| Mar 20, 2026 | 7.83 | 7.83 | 7.81 | 7.81 | 7.81 | -3.58% | 1,442 |
| Mar 19, 2026 | 7.49 | 8.10 | 7.27 | 8.10 | 8.10 | 3.58% | 1,609 |
| Mar 18, 2026 | 7.83 | 7.83 | 7.82 | 7.82 | 7.82 | 3.17% | 1,836 |
| Mar 17, 2026 | 8.01 | 8.37 | 7.58 | 7.58 | 7.58 | -9.44% | 3,377 |
| Mar 16, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 1.45% | 555 |
| Mar 13, 2026 | 9.00 | 9.00 | 8.25 | 8.25 | 8.25 | 5.77% | 1,691 |
| Mar 12, 2026 | 7.82 | 7.82 | 7.80 | 7.80 | 7.80 | - | 1,097 |
| Mar 11, 2026 | 7.83 | 7.85 | 7.80 | 7.80 | 7.80 | -4.99% | 746 |
| Mar 10, 2026 | 7.51 | 8.23 | 7.51 | 8.21 | 8.21 | 9.76% | 2,759 |
| Mar 9, 2026 | 7.52 | 7.52 | 7.15 | 7.48 | 7.48 | -0.20% | 640 |
| Mar 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 5.71% | 905 |
| Mar 4, 2026 | 7.09 | 7.50 | 7.09 | 7.09 | 7.09 | 7.10% | 3,360 |
| Mar 2, 2026 | 6.58 | 6.62 | 6.58 | 6.62 | 6.62 | 0.46% | 1,404 |
| Feb 27, 2026 | 6.11 | 6.59 | 6.11 | 6.59 | 6.59 | -1.64% | 741 |
| Feb 26, 2026 | 6.38 | 6.70 | 6.35 | 6.70 | 6.70 | 4.85% | 1,350 |
| Feb 24, 2026 | 6.37 | 6.39 | 6.37 | 6.39 | 6.39 | 4.07% | 536 |
| Feb 23, 2026 | 6.62 | 6.70 | 6.14 | 6.14 | 6.14 | 0.66% | 2,218 |
| Feb 20, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -12.35% | 214 |
| Feb 19, 2026 | 6.72 | 6.96 | 6.72 | 6.96 | 6.96 | -4.49% | 918 |
| Feb 18, 2026 | 6.83 | 7.29 | 6.83 | 7.29 | 7.29 | 14.21% | 1,197 |
| Feb 17, 2026 | 6.03 | 6.45 | 6.03 | 6.38 | 6.38 | -1.32% | 3,460 |
| Feb 13, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -7.77% | 230 |
| Feb 12, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 1.45% | 269 |
| Feb 11, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 3.99% | 220 |
| Feb 10, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -6.14% | 697 |
| Feb 9, 2026 | 6.13 | 7.08 | 6.13 | 7.08 | 7.08 | 10.11% | 2,398 |
| Feb 6, 2026 | 5.99 | 6.55 | 5.96 | 6.43 | 6.43 | 8.43% | 6,573 |
| Feb 5, 2026 | 6.54 | 6.57 | 5.90 | 5.93 | 5.93 | -14.43% | 4,903 |
| Feb 4, 2026 | 6.75 | 7.23 | 6.75 | 6.93 | 6.93 | -0.93% | 5,132 |
| Feb 3, 2026 | 7.24 | 7.32 | 6.60 | 7.00 | 7.00 | -4.05% | 11,872 |
| Feb 2, 2026 | 7.00 | 7.32 | 7.00 | 7.29 | 7.29 | 2.82% | 3,981 |
| Jan 30, 2026 | 6.83 | 7.50 | 6.55 | 7.09 | 7.09 | 0.57% | 10,648 |
| Jan 29, 2026 | 6.83 | 7.30 | 6.83 | 7.05 | 7.05 | -9.03% | 8,252 |
| Jan 28, 2026 | 7.70 | 7.90 | 7.55 | 7.75 | 7.75 | -4.91% | 7,033 |
| Jan 27, 2026 | 7.75 | 8.15 | 7.52 | 8.15 | 8.15 | 5.16% | 3,327 |
| Jan 26, 2026 | 7.70 | 7.83 | 7.70 | 7.75 | 7.75 | -1.90% | 2,305 |
| Jan 23, 2026 | 8.10 | 8.18 | 7.86 | 7.90 | 7.90 | -2.47% | 2,816 |
| Jan 22, 2026 | 8.26 | 8.66 | 7.80 | 8.10 | 8.10 | -8.99% | 10,941 |
| Jan 21, 2026 | 8.28 | 8.90 | 8.20 | 8.90 | 8.90 | 4.71% | 3,152 |
| Jan 20, 2026 | 7.98 | 9.10 | 7.98 | 8.50 | 8.50 | -3.02% | 14,938 |
| Jan 16, 2026 | 8.50 | 9.20 | 8.35 | 8.77 | 8.76 | 0.60% | 3,163 |
| Jan 15, 2026 | 8.25 | 8.96 | 8.25 | 8.71 | 8.71 | 3.72% | 9,276 |