SAIHEAT Limited (SAIH)
NASDAQ: SAIH · Real-Time Price · USD
11.02
+0.41 (3.86%)
Apr 28, 2026, 4:00 PM EDT - Market closed
SAIHEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.60 | 11.02 | 10.46 | 11.02 | 11.02 | 3.86% | 1,849 |
| 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 | - | 2,472 |
| 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% | 4,549 |
| 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% | 8,095 |
| 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% | 2,946 |
| 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% | 11,448 |
| 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% | 1,781 |
| 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 | -12.36% | 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 | 14.22% | 1,197 |
| Feb 17, 2026 | 6.03 | 6.45 | 6.03 | 6.38 | 6.38 | -1.31% | 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% | 626 |
| 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% | 4,901 |
| 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% | 7,018 |
| Jan 28, 2026 | 7.70 | 7.90 | 7.55 | 7.75 | 7.75 | -4.91% | 5,033 |
| Jan 27, 2026 | 7.75 | 8.15 | 7.52 | 8.15 | 8.15 | 5.16% | 3,177 |
| 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% | 2,774 |
| 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 | 0.61% | 3,161 |
| Jan 15, 2026 | 8.25 | 8.96 | 8.25 | 8.71 | 8.71 | 3.71% | 9,169 |
| Jan 14, 2026 | 9.17 | 9.17 | 8.33 | 8.40 | 8.40 | -7.69% | 14,431 |
| Jan 13, 2026 | 9.74 | 9.90 | 8.66 | 9.10 | 9.10 | -5.01% | 19,448 |
| Jan 12, 2026 | 9.50 | 9.80 | 9.40 | 9.58 | 9.58 | -1.24% | 3,018 |
| Jan 9, 2026 | 9.98 | 9.98 | 9.50 | 9.70 | 9.70 | 0.52% | 2,957 |
| Jan 8, 2026 | 9.40 | 9.65 | 9.30 | 9.65 | 9.65 | -0.52% | 6,427 |
| Jan 7, 2026 | 9.60 | 9.99 | 9.52 | 9.70 | 9.70 | -0.21% | 6,415 |
| Jan 6, 2026 | 9.50 | 10.45 | 9.40 | 9.72 | 9.72 | 0.10% | 8,058 |
| Jan 5, 2026 | 9.80 | 9.90 | 9.10 | 9.71 | 9.71 | -0.19% | 3,398 |
| Jan 2, 2026 | 9.68 | 9.73 | 9.12 | 9.73 | 9.73 | 5.74% | 1,837 |
| Dec 31, 2025 | 8.70 | 9.57 | 8.21 | 9.20 | 9.20 | 3.02% | 13,417 |
| Dec 30, 2025 | 8.95 | 9.15 | 8.71 | 8.93 | 8.93 | 5.06% | 2,364 |
| Dec 29, 2025 | 9.04 | 9.33 | 8.50 | 8.50 | 8.50 | -9.51% | 7,414 |
| Dec 26, 2025 | 9.41 | 10.01 | 8.75 | 9.39 | 9.39 | -2.86% | 6,285 |
| Dec 24, 2025 | 9.32 | 9.98 | 9.25 | 9.67 | 9.67 | -0.31% | 8,704 |
| Dec 23, 2025 | 10.30 | 10.48 | 9.10 | 9.70 | 9.70 | -6.19% | 9,105 |
| Dec 22, 2025 | 9.90 | 10.34 | 9.84 | 10.34 | 10.34 | 7.04% | 8,046 |
| Dec 19, 2025 | 9.03 | 9.88 | 9.03 | 9.66 | 9.66 | 7.21% | 13,022 |
| Dec 18, 2025 | 9.20 | 9.74 | 8.60 | 9.01 | 9.01 | -4.96% | 18,345 |
| Dec 17, 2025 | 9.08 | 9.80 | 9.08 | 9.48 | 9.48 | -1.51% | 4,291 |
| Dec 16, 2025 | 9.03 | 9.74 | 9.03 | 9.63 | 9.63 | 1.81% | 8,791 |
| Dec 15, 2025 | 9.56 | 9.99 | 9.05 | 9.45 | 9.45 | -2.03% | 12,225 |
| Dec 12, 2025 | 10.07 | 10.20 | 9.00 | 9.65 | 9.65 | -7.03% | 11,517 |
| Dec 11, 2025 | 9.00 | 10.90 | 9.00 | 10.38 | 10.38 | 11.13% | 21,965 |
| Dec 10, 2025 | 8.21 | 9.48 | 8.21 | 9.34 | 9.34 | 12.26% | 11,399 |
| Dec 9, 2025 | 8.97 | 9.82 | 7.80 | 8.32 | 8.32 | -20.21% | 78,680 |
| Dec 8, 2025 | 7.99 | 10.73 | 7.99 | 10.43 | 10.43 | 30.83% | 44,137 |
| Dec 5, 2025 | 7.51 | 8.21 | 7.51 | 7.97 | 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 |