MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BAOS — Baosheng Media Group Holdings Limited Ordinary shares
NasdaqBaosheng Media Group Holdings Limited Ordinary shares
$0.23
-0.00(-1.43%)
- O
- 0.24
- H
- 0.24
- L
- 0.23
- V
- 180.26K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.23
Period Return-86.82%
Period High$8.30
Period Low$0.23
Avg Daily Volume1.32M
Total Trading Days365
BAOS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.24 | $0.24 | $0.23 | $0.23 | $-0.00 | -1.43% | 180,259 | $0.23 | $0.23 $0.24 |
| Oct 1, 2026 | $0.24 | $0.25 | $0.23 | $0.24 | $-0.00 | -0.34% | 224,025 | $0.24 | $0.23 $0.25 |
| Sep 30, 2026 | $0.24 | $0.25 | $0.23 | $0.24 | +$0.00 | +0.51% | 232,500 | $0.24 | $0.23 $0.25 |
| Sep 29, 2026 | $0.25 | $0.26 | $0.23 | $0.24 | $-0.01 | -5.07% | 253,124 | $0.24 | $0.23 $0.26 |
| Sep 28, 2026 | $0.27 | $0.27 | $0.25 | $0.25 | $-0.01 | -5.23% | 226,689 | $0.26 | $0.25 $0.27 |
| Sep 25, 2026 | $0.28 | $0.29 | $0.25 | $0.26 | $-0.01 | -5.03% | 466,357 | $0.27 | $0.25 $0.29 |
| Sep 24, 2026 | $0.27 | $0.28 | $0.27 | $0.28 | +$0.01 | +4.20% | 607,281 | $0.28 | $0.27 $0.28 |
| Sep 23, 2026 | $0.28 | $0.29 | $0.26 | $0.27 | $-0.01 | -4.61% | 731,462 | $0.28 | $0.26 $0.29 |
| Sep 22, 2026 | $0.27 | $0.28 | $0.26 | $0.28 | +$0.01 | +2.94% | 304,296 | $0.27 | $0.26 $0.28 |
| Sep 21, 2026 | $0.27 | $0.27 | $0.26 | $0.27 | +$0.00 | +0.67% | 485,557 | $0.27 | $0.26 $0.27 |
| Sep 18, 2026 | $0.28 | $0.29 | $0.26 | $0.27 | $-0.02 | -5.50% | 685,966 | $0.28 | $0.26 $0.29 |
| Sep 17, 2026 | $0.29 | $0.31 | $0.28 | $0.29 | $-0.00 | -0.87% | 733,049 | $0.28 | $0.28 $0.31 |
| Sep 16, 2026 | $0.28 | $0.30 | $0.28 | $0.29 | $-0.01 | -4.88% | 2,125,354 | $0.29 | $0.28 $0.30 |
| Sep 15, 2026 | $0.25 | $0.36 | $0.25 | $0.30 | +$0.04 | +15.30% | 31,932,733 | $0.31 | $0.25 $0.36 |
| Sep 14, 2026 | $0.29 | $0.29 | $0.24 | $0.26 | $-0.04 | -12.75% | 874,752 | $0.27 | $0.24 $0.29 |
| Sep 11, 2026 | $0.32 | $0.33 | $0.30 | $0.30 | $-0.00 | -1.60% | 1,261,648 | $0.31 | $0.30 $0.33 |
| Sep 10, 2026 | $0.31 | $0.31 | $0.30 | $0.31 | $-0.03 | -8.79% | 773,733 | $0.31 | $0.30 $0.31 |
| Sep 9, 2026 | $0.31 | $0.34 | $0.31 | $0.34 | +$0.01 | +3.55% | 1,214,670 | $0.33 | $0.31 $0.34 |
| Sep 8, 2026 | $0.29 | $0.34 | $0.28 | $0.32 | $-0.00 | -0.61% | 3,819,774 | $0.31 | $0.28 $0.34 |
| Sep 4, 2026 | $0.35 | $0.37 | $0.32 | $0.33 | +$0.05 | +16.17% | 123,322,332 | $0.35 | $0.32 $0.37 |
| Sep 3, 2026 | $0.29 | $0.31 | $0.28 | $0.28 | $-0.00 | -0.53% | 565,621 | $0.29 | $0.28 $0.31 |
| Sep 2, 2026 | $0.32 | $0.32 | $0.27 | $0.28 | $-0.03 | -9.84% | 576,130 | $0.29 | $0.27 $0.32 |
| Sep 1, 2026 | $0.34 | $0.34 | $0.30 | $0.31 | $-0.04 | -11.43% | 2,437,473 | $0.32 | $0.30 $0.34 |
| Aug 31, 2026 | $0.34 | $0.36 | $0.32 | $0.35 | +$0.01 | +1.52% | 1,080,123 | $0.34 | $0.32 $0.36 |
| Aug 28, 2026 | $0.41 | $0.41 | $0.33 | $0.35 | $-0.08 | -18.76% | 2,030,736 | $0.36 | $0.33 $0.41 |
| Aug 27, 2026 | $0.42 | $0.43 | $0.40 | $0.43 | $-0.01 | -2.61% | 1,192,787 | $0.42 | $0.40 $0.43 |
| Aug 26, 2026 | $0.43 | $0.45 | $0.40 | $0.44 | +$0.00 | +0.23% | 2,321,699 | $0.42 | $0.40 $0.45 |
| Aug 25, 2026 | $0.45 | $0.45 | $0.42 | $0.44 | $-0.03 | -5.41% | 4,932,564 | $0.49 | $0.42 $0.45 |
| Aug 24, 2026 | $0.44 | $0.47 | $0.42 | $0.46 | $-0.01 | -2.72% | 4,098,033 | $0.45 | $0.42 $0.47 |
| Aug 21, 2026 | $0.47 | $0.48 | $0.43 | $0.48 | +$0.04 | +7.94% | 1,805,244 | $0.45 | $0.43 $0.48 |