MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SAIH — SAIHEAT Limited Class A Ordinary Shares
NasdaqSAIHEAT Limited Class A Ordinary Shares
$25.45
+0.55(+2.21%)
- O
- 25.22
- H
- 25.78
- L
- 24.42
- V
- 23.03K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$25.45
Period Return+240.7%
Period High$33.00
Period Low$5.00
Avg Daily Volume16.3K
Total Trading Days365
SAIH — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $25.22 | $25.78 | $24.42 | $25.45 | +$0.55 | +2.21% | 23,028 | $25.29 | $24.42 $25.78 |
| Oct 7, 2026 | $24.81 | $25.00 | $24.34 | $24.90 | +$0.55 | +2.26% | 12,531 | $24.76 | $24.34 $25.00 |
| Oct 6, 2026 | $26.47 | $26.47 | $23.79 | $24.35 | $-2.39 | -8.94% | 10,937 | $24.90 | $23.79 $26.47 |
| Oct 5, 2026 | $25.01 | $27.61 | $25.01 | $26.74 | +$2.03 | +8.22% | 19,343 | $26.31 | $25.01 $27.61 |
| Oct 2, 2026 | $28.21 | $28.21 | $23.25 | $24.71 | $-3.78 | -13.27% | 51,196 | $25.93 | $23.25 $28.21 |
| Oct 1, 2026 | $28.52 | $28.78 | $28.00 | $28.49 | $-0.03 | -0.11% | 6,470 | $28.51 | $28.00 $28.78 |
| Sep 30, 2026 | $30.82 | $30.82 | $27.73 | $28.52 | $-2.30 | -7.46% | 8,930 | $28.84 | $27.73 $30.82 |
| Sep 29, 2026 | $31.71 | $31.99 | $29.38 | $30.82 | $-0.88 | -2.78% | 15,605 | $30.45 | $29.38 $31.99 |
| Sep 28, 2026 | $30.25 | $33.00 | $29.80 | $31.70 | +$1.16 | +3.78% | 13,713 | $30.68 | $29.80 $33.00 |
| Sep 25, 2026 | $30.30 | $32.50 | $30.30 | $30.55 | +$0.55 | +1.82% | 12,728 | $30.94 | $30.30 $32.50 |
| Sep 24, 2026 | $29.35 | $30.30 | $28.52 | $30.00 | +$0.26 | +0.87% | 18,429 | $29.78 | $28.52 $30.30 |
| Sep 23, 2026 | $28.73 | $29.90 | $28.43 | $29.74 | +$2.74 | +10.15% | 8,832 | $28.92 | $28.43 $29.90 |
| Sep 22, 2026 | $27.02 | $27.02 | $26.75 | $27.00 | $-0.02 | -0.07% | 5,232 | $26.96 | $26.75 $27.02 |
| Sep 21, 2026 | $26.55 | $28.00 | $26.35 | $27.02 | +$1.20 | +4.65% | 13,681 | $26.90 | $26.35 $28.00 |
| Sep 18, 2026 | $25.79 | $26.53 | $25.72 | $25.82 | +$0.09 | +0.35% | 9,930 | $26.07 | $25.72 $26.53 |
| Sep 17, 2026 | $26.46 | $26.51 | $25.40 | $25.73 | $-0.70 | -2.65% | 73,153 | $25.94 | $25.40 $26.51 |
| Sep 16, 2026 | $24.26 | $28.01 | $24.07 | $26.43 | +$2.37 | +9.85% | 29,201 | $25.95 | $24.07 $28.01 |
| Sep 15, 2026 | $23.11 | $24.06 | $23.11 | $24.06 | +$0.86 | +3.71% | 3,415 | $23.52 | $23.11 $24.06 |
| Sep 14, 2026 | $23.74 | $24.80 | $23.20 | $23.20 | $-0.40 | -1.69% | 4,609 | $24.00 | $23.20 $24.80 |
| Sep 11, 2026 | $23.93 | $26.09 | $23.60 | $23.60 | $-0.04 | -0.17% | 19,787 | $24.41 | $23.60 $26.09 |
| Sep 10, 2026 | $25.06 | $26.00 | $23.01 | $23.64 | $-0.83 | -3.39% | 14,820 | $23.97 | $23.01 $26.00 |
| Sep 9, 2026 | $27.00 | $27.00 | $23.50 | $24.47 | $-1.75 | -6.67% | 17,654 | $25.34 | $23.50 $27.00 |
| Sep 8, 2026 | $26.20 | $26.97 | $25.87 | $26.22 | +$0.28 | +1.08% | 7,495 | $26.22 | $25.87 $26.97 |
| Sep 4, 2026 | $26.40 | $26.82 | $25.51 | $25.94 | +$0.94 | +3.74% | 4,221 | $26.19 | $25.51 $26.82 |
| Sep 3, 2026 | $25.76 | $26.56 | $24.95 | $25.01 | $-0.40 | -1.56% | 24,203 | $25.65 | $24.95 $26.56 |
| Sep 2, 2026 | $23.90 | $28.41 | $23.30 | $25.40 | +$2.45 | +10.68% | 70,709 | $24.32 | $23.30 $28.41 |
| Sep 1, 2026 | $23.31 | $23.59 | $22.95 | $22.95 | $-0.55 | -2.34% | 6,393 | $23.34 | $22.95 $23.59 |
| Aug 31, 2026 | $23.70 | $24.59 | $23.01 | $23.50 | $-0.25 | -1.05% | 62,781 | $24.16 | $23.01 $24.59 |
| Aug 28, 2026 | $24.00 | $24.24 | $23.75 | $23.75 | +$0.00 | +0.00% | 1,837 | $24.00 | $23.75 $24.24 |
| Aug 27, 2026 | $24.28 | $24.28 | $23.70 | $23.75 | +$0.34 | +1.45% | 2,329 | $23.92 | $23.70 $24.28 |