Dark

RTC
Baijiayun Group Ltd. Class A
stock NASDAQ

Inactive

May 14, 2025

0.3105USD+6.226%(+0.0182)3,911,913

Pre-market

0.00USD-100.000%(-0.29)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-14	0.291200	0.353700	0.290000	0.310500	+6.226%	3,911,913	0.000%
2025-05-13	0.324000	0.350000	0.289600	0.292301	-15.201%	1,564,398	+6.226%
2025-05-12	0.320900	0.360000	0.302100	0.344700	+11.194%	1,972,206	-9.922%
2025-05-09	0.320200	0.320200	0.295500	0.310000	-0.032%	464,010	+0.161%
2025-05-08	0.292100	0.323200	0.289000	0.310100	+2.512%	553,351	+0.129%
2025-05-07	0.318500	0.326400	0.290000	0.302500	-8.333%	670,753	+2.645%
2025-05-06	0.322500	0.345800	0.301000	0.330000	+4.862%	699,345	-5.909%
2025-05-05	0.340000	0.375000	0.300000	0.314700	-5.778%	2,060,203	-1.335%
2025-05-02	0.307700	0.339000	0.290100	0.334000	+7.395%	1,621,627	-7.036%
2025-05-01	0.272600	0.313500	0.271800	0.311000	+11.790%	1,863,876	-0.161%
2025-04-30	0.296800	0.296800	0.265000	0.278200	-8.787%	1,872,932	+11.610%
2025-04-29	0.300000	0.334000	0.278300	0.305000	+7.018%	3,666,638	+1.803%
2025-04-28	0.270000	0.335000	0.267900	0.285000	-12.415%	8,583,501	+8.947%
2025-04-25	0.220000	0.397390	0.202100	0.325400	+75.418%	263,229,452	-4.579%
2025-04-24	0.196900	0.199900	0.185001	0.185500	-7.064%	1,009,497	+67.385%
2025-04-23	0.207000	0.207000	0.181000	0.199600	+2.569%	1,610,103	+55.561%
2025-04-22	0.199000	0.209900	0.190000	0.194600	-2.700%	1,684,228	+59.558%
2025-04-21	0.317500	0.323400	0.170700	0.200000	-45.946%	7,751,910	+55.250%
2025-04-17	0.350000	0.487600	0.304800	0.370000	+72.093%	187,018,434	-16.081%
2025-04-16	0.227000	0.230100	0.201200	0.215000	-7.962%	5,847,142	+44.419%
2025-04-15	0.221100	0.237000	0.212200	0.233600	+2.501%	175,392	+32.920%
2025-04-14	0.208000	0.238800	0.195200	0.227900	+9.620%	578,848	+36.244%
2025-04-11	0.217000	0.217000	0.192800	0.207900	-1.235%	74,867	+49.351%
2025-04-10	0.209000	0.215200	0.205400	0.210500	+1.202%	161,730	+47.506%
2025-04-09	0.160000	0.216000	0.160000	0.208000	+6.339%	412,090	+49.279%
2025-04-08	0.190000	0.226800	0.190000	0.195600	-4.492%	239,949	+58.742%
2025-04-07	0.191800	0.208000	0.185200	0.204800	+3.591%	240,571	+51.611%
2025-04-04	0.219000	0.224200	0.190000	0.197700	-12.445%	382,253	+57.056%
2025-04-03	0.205000	0.237400	0.203000	0.225800	-0.088%	313,771	+37.511%
2025-04-02	0.203000	0.233200	0.203000	0.226000	+4.485%	314,718	+37.389%
2025-04-01	0.230000	0.240000	0.210100	0.216300	+1.645%	230,805	+43.551%
2025-03-31	0.251000	0.251600	0.212200	0.212800	-18.436%	379,393	+45.912%
2025-03-28	0.288100	0.289900	0.251000	0.260900	-13.004%	389,135	+19.011%
2025-03-27	0.299400	0.309900	0.286000	0.299900	-3.258%	139,804	+3.535%
2025-03-26	0.310100	0.319800	0.291000	0.310000	-3.034%	220,057	+0.161%
2025-03-25	0.318800	0.330000	0.292501	0.319700	-0.094%	225,908	-2.878%
2025-03-24	0.305500	0.326500	0.290100	0.320000	+1.587%	412,878	-2.969%
2025-03-21	0.287100	0.330000	0.280000	0.315000	+5.035%	714,808	-1.429%
2025-03-20	0.320000	0.321300	0.277700	0.299900	-10.451%	1,104,174	+3.535%
2025-03-19	0.310500	0.340000	0.305100	0.334900	+4.624%	438,337	-7.286%
2025-03-18	0.330600	0.337123	0.314500	0.320100	-6.074%	235,881	-2.999%
2025-03-17	0.286500	0.349900	0.270000	0.340800	+15.213%	1,032,838	-8.891%
2025-03-14	0.320000	0.325000	0.285000	0.295800	-1.400%	696,067	+4.970%
2025-03-13	0.364100	0.364100	0.288000	0.300000	-11.765%	815,838	+3.500%
2025-03-12	0.322800	0.370000	0.311000	0.340001	+2.968%	568,413	-8.677%
2025-03-11	0.331100	0.355400	0.315000	0.330200	-6.060%	695,232	-5.966%
2025-03-10	0.390000	0.404000	0.330000	0.351500	-16.070%	1,229,421	-11.664%
2025-03-07	0.438900	0.438900	0.387400	0.418800	-2.150%	1,608,021	-25.860%
2025-03-06	0.370000	0.464000	0.335500	0.428000	+22.601%	5,531,890	-27.453%
2025-03-05	0.325200	0.354900	0.325200	0.349100	+0.460%	590,494	-11.057%
2025-03-04	0.350000	0.374990	0.310000	0.347500	-10.438%	1,785,898	-10.647%
2025-03-03	0.386200	0.397800	0.365000	0.388000	-7.619%	1,282,030	-19.974%
2025-02-28	0.418000	0.440000	0.370000	0.420000	+5.000%	2,184,855	-26.071%
2025-02-27	0.469000	0.499999	0.360000	0.400000	-17.526%	2,399,000	-22.375%
2025-02-26	0.490000	0.520000	0.464200	0.485000	-6.963%	1,905,629	-35.979%
2025-02-25	0.599900	0.599900	0.506000	0.521300	-15.919%	2,858,860	-40.437%
2025-02-24	0.535000	0.658000	0.480000	0.620000	+15.888%	14,056,644	-49.919%
2025-02-21	0.502500	0.866000	0.495300	0.535000	+17.582%	28,654,627	-41.963%
2025-02-20	0.522100	0.522100	0.450000	0.455000	-12.500%	1,393,581	-31.758%
2025-02-19	0.570000	0.570000	0.500000	0.520000	-8.289%	1,009,666	-40.288%
2025-02-18	0.600000	0.610000	0.510000	0.567000	-3.882%	1,325,545	-45.238%
2025-02-14	0.680000	0.890000	0.554400	0.589900	-7.539%	7,755,270	-47.364%
2025-02-13	0.608900	0.650000	0.580000	0.638000	+4.762%	770,630	-51.332%
2025-02-12	0.630300	0.686900	0.600700	0.609000	-6.293%	935,842	-49.015%
2025-02-11	0.620000	0.709900	0.570000	0.649900	+1.547%	1,353,147	-52.223%
2025-02-10	0.740000	0.740000	0.613500	0.640000	-12.088%	1,235,220	-51.484%
2025-02-07	0.700000	0.780000	0.660000	0.728000	+6.277%	1,607,651	-57.349%
2025-02-06	0.688000	0.780000	0.603000	0.685000	+1.481%	2,140,328	-54.672%
2025-02-05	0.640000	0.690000	0.571000	0.675000	+0.897%	870,995	-54.000%
2025-02-04	0.799000	0.799000	0.645000	0.669000	-11.391%	963,668	-53.587%
2025-02-03	0.830000	0.835600	0.720000	0.755000	-11.748%	1,212,090	-58.874%
2025-01-31	0.910000	0.910000	0.775000	0.855500	-2.784%	737,518	-63.705%
2025-01-30	0.921800	0.921800	0.810000	0.880000	-3.286%	569,312	-64.716%
2025-01-29	1.120000	1.640000	0.801200	0.909900	-16.523%	4,289,649	-65.875%
2025-01-28	1.170000	1.180000	0.999900	1.090000	-6.814%	341,332	-71.514%
2025-01-27	1.400000	1.590000	1.050000	1.169700	-25.497%	404,353	-73.455%
2025-01-24	1.540000	1.600000	1.350000	1.570000	-4.268%	463,002	-80.223%
2025-01-23	1.680000	1.740000	1.622000	1.640000	-5.747%	104,399	-81.067%
2025-01-22	1.860000	1.949000	1.460000	1.740000	-2.793%	179,756	-82.155%
2025-01-21	1.900000	2.000000	1.720000	1.790000	-7.732%	164,932	-82.654%
2025-01-17	2.140000	2.140000	1.880000	1.940000	-5.366%	20,438	-83.995%
2025-01-16	2.000000	2.092100	1.950500	2.050000	-6.818%	37,984	-84.854%
2025-01-15	2.050000	2.200000	1.955000	2.200000	+2.804%	53,482	-85.886%
2025-01-14	2.220000	2.220000	1.880000	2.140000	-0.465%	59,040	-85.491%
2025-01-13	2.300000	2.300000	2.050000	2.150000	-6.522%	33,563	-85.558%
2025-01-10	2.460000	2.460000	2.100000	2.300000	-2.128%	85,775	-86.500%
2025-01-08	2.730000	2.780000	2.350000	2.350000	-13.761%	69,949	-86.787%
2025-01-07	2.950000	3.170000	2.705000	2.725000	-9.167%	60,920	-88.606%
2025-01-06	2.950000	3.120000	2.800000	3.000000	+2.389%	70,548	-89.650%
2025-01-03	3.420000	3.450000	2.800000	2.930000	-12.537%	205,510	-89.403%
2025-01-02	3.500000	3.610000	3.350000	3.350000	-7.202%	6,961	-90.731%
2024-12-31	3.640000	3.688000	3.300000	3.610000	-1.366%	27,371	-91.399%
2024-12-30	3.720000	3.720000	3.260000	3.660000	+2.235%	39,488	-91.516%
2024-12-27	3.810000	3.980000	3.315000	3.580000	-4.787%	40,604	-91.327%
2024-12-26	4.430000	4.970000	3.630000	3.760000	-9.069%	127,795	-91.742%
2024-12-24	3.360000	4.260000	3.360000	4.135000	+25.303%	60,277	-92.491%
2024-12-23	3.360000	3.375000	3.230000	3.300000	+1.567%	32,602	-90.591%
2024-12-20	3.170000	3.689900	3.150000	3.249100	+3.146%	38,171	-90.444%
2024-12-19	3.470000	3.720000	3.080000	3.150000	-7.353%	49,412	-90.143%
2024-12-18	3.450000	4.300000	3.320000	3.400000	-1.163%	101,277	-90.868%
2024-12-17	3.830000	3.830000	3.000000	3.440000	-3.641%	97,012	-90.974%
2024-12-16	4.700000	4.700000	3.570000	3.570000	-25.625%	32,662	-91.303%
2024-12-13	5.510000	5.550000	4.520000	4.800000	-12.886%	23,041	-93.531%
2024-12-12	6.100000	6.200000	5.510000	5.510000	-8.319%	35,304	-94.365%
2024-12-11	6.990000	7.030000	6.000000	6.010000	-14.631%	20,432	-94.834%
2024-12-10	7.790000	7.830000	6.690000	7.040000	-10.546%	27,017	-95.589%
2024-12-09	8.330000	8.460000	7.540000	7.870000	-6.974%	35,669	-96.055%
2024-12-06	9.070000	9.110000	8.425000	8.460000	-8.541%	29,613	-96.330%
2024-12-05	8.799900	9.250000	8.720000	9.250000	-0.216%	29,828	-96.643%
2024-12-04	9.210000	9.280000	9.010000	9.270000	+0.651%	32,210	-96.650%
2024-12-03	9.200000	9.400000	9.060000	9.210000	-2.540%	30,693	-96.629%
2024-12-02	9.310000	9.450000	9.100000	9.450000	0.000%	32,082	-96.714%
2024-11-29	9.630000	9.630000	9.240000	9.450000	+0.106%	25,518	-96.714%
2024-11-27	8.959000	9.460000	8.959000	9.440000	+3.180%	35,724	-96.711%
2024-11-26	9.230000	9.250000	8.900000	9.149100	-0.769%	31,980	-96.606%
2024-11-25	9.080000	9.250000	9.000000	9.220000	+1.542%	30,347	-96.632%
2024-11-22	9.180000	9.570000	9.000000	9.080000	-1.089%	31,637	-96.580%
2024-11-21	8.930000	9.250000	8.900000	9.180000	+2.000%	31,628	-96.618%
2024-11-20	9.210000	9.210000	8.900000	9.000000	-2.597%	32,943	-96.550%
2024-11-19	8.910000	9.240000	8.550000	9.240000	+5.479%	68,264	-96.640%
2024-11-18	8.940000	9.404400	8.760000	8.760000	-3.524%	115,385	-96.455%
2024-11-15	9.020000	9.550000	8.550000	9.080000	+0.221%	122,266	-96.580%
2024-11-14	8.660000	9.690000	8.280000	9.060000	+3.008%	105,889	-96.573%
2024-11-13	8.310000	9.300000	8.100000	8.795400	+5.208%	107,525	-96.470%
2024-11-12	7.940000	8.466200	7.750000	8.360000	+5.025%	65,589	-96.286%
2024-11-11	7.930000	8.280000	7.761100	7.960000	-1.450%	90,375	-96.099%
2024-11-08	7.950000	8.077100	7.859900	8.077100	+1.088%	55,404	-96.156%
2024-11-07	7.950000	8.210000	7.880000	7.990200	+0.506%	69,888	-96.114%
2024-11-06	7.900000	8.050000	7.850000	7.950000	+0.379%	60,231	-96.094%
2024-11-05	7.960000	8.120000	7.810000	7.920000	-0.503%	57,776	-96.080%
2024-11-04	8.080000	8.210000	7.870000	7.960000	+0.632%	53,411	-96.099%
2024-11-01	7.950000	8.080000	7.850000	7.910000	-0.504%	67,465	-96.075%
2024-10-31	8.140000	8.240000	7.820000	7.950100	-2.333%	54,557	-96.094%
2024-10-30	8.130000	8.140000	7.840000	8.140000	+0.246%	35,596	-96.186%
2024-10-29	8.080000	8.245000	7.950000	8.120000	-0.246%	26,659	-96.176%
2024-10-28	8.090000	8.300000	8.070000	8.140000	+2.869%	5,922	-96.186%
2024-10-25	7.810000	8.288000	7.800200	7.913000	+1.710%	25,145	-96.076%
2024-10-24	7.700000	7.950000	7.700000	7.780000	+1.965%	7,213	-96.009%
2024-10-23	7.680000	7.890000	7.630000	7.630100	+1.195%	12,721	-95.931%
2024-10-22	7.570000	7.690000	7.472000	7.540000	-0.619%	4,939	-95.882%
2024-10-21	7.000000	7.590000	7.000000	7.587000	-2.606%	6,050	-95.907%
2024-10-18	7.840000	7.890000	7.705000	7.790000	0.000%	5,547	-96.014%
2024-10-17	7.900000	7.940000	7.790000	7.790000	-2.123%	6,295	-96.014%
2024-10-16	7.780000	7.959000	7.740000	7.959000	+0.747%	11,558	-96.099%
2024-10-15	7.830000	8.030000	7.800000	7.900000	+1.412%	5,852	-96.070%
2024-10-14	7.910000	7.970000	7.790000	7.790000	+0.129%	8,152	-96.014%
2024-10-11	7.780000	7.867800	7.710000	7.780000	0.000%	6,809	-96.009%
2024-10-10	8.050000	8.194300	7.412500	7.780000	-2.993%	12,836	-96.009%
2024-10-09	8.380000	8.408000	7.350000	8.020000	-2.729%	10,578	-96.128%
2024-10-08	8.670000	8.920000	8.110000	8.245000	-2.656%	14,307	-96.234%
2024-10-07	8.810000	9.300000	8.350000	8.470000	-3.750%	25,061	-96.334%
2024-10-04	8.280000	9.280000	8.280000	8.800000	+6.024%	10,158	-96.472%
2024-10-03	8.510000	8.580000	8.300000	8.300000	-5.143%	7,154	-96.259%
2024-10-02	8.500000	9.250000	8.500000	8.750000	+1.744%	19,192	-96.451%
2024-10-01	8.270000	8.600000	8.260000	8.600000	+4.141%	7,175	-96.390%
2024-09-30	8.000000	8.450000	8.000000	8.258000	+3.484%	7,163	-96.240%
2024-09-27	7.950000	8.110000	7.820000	7.980000	+3.906%	12,613	-96.109%
2024-09-26	7.980700	7.980700	7.650000	7.680000	-3.627%	4,465	-95.957%
2024-09-25	7.920000	8.155000	7.653000	7.969000	+0.746%	13,691	-96.104%
2024-09-24	7.900000	8.200000	7.900000	7.910000	+0.636%	4,160	-96.075%
2024-09-23	7.630000	7.910000	7.630000	7.860000	+4.940%	4,013	-96.050%
2024-09-20	7.970000	8.085000	7.490000	7.490000	-6.023%	17,761	-95.854%
2024-09-19	7.970000	8.180000	7.960000	7.970000	+2.574%	5,702	-96.104%
2024-09-18	7.750000	8.090000	7.750000	7.770000	+0.752%	10,037	-96.004%
2024-09-17	8.120000	8.312700	7.670000	7.712000	-4.578%	18,643	-95.974%
2024-09-16	7.800000	8.357000	7.800000	8.082000	+2.694%	18,029	-96.158%
2024-09-13	7.500000	8.040000	7.500000	7.870000	+6.640%	18,002	-96.055%
2024-09-12	7.320133	7.590000	7.320000	7.380000	+1.235%	13,241	-95.793%
2024-09-11	6.890000	7.380000	6.890000	7.290000	+5.499%	19,184	-95.741%
2024-09-10	7.200000	7.385000	6.736000	6.910000	-5.342%	13,037	-95.507%
2024-09-09	6.760000	7.377200	6.760000	7.300000	+2.528%	13,955	-95.747%
2024-09-06	7.530000	7.590000	7.060000	7.120000	-5.193%	11,562	-95.639%
2024-09-05	7.080000	7.510000	7.020000	7.510000	+5.035%	9,219	-95.866%
2024-09-04	7.710000	7.920000	7.150000	7.150000	-5.673%	7,571	-95.657%
2024-09-03	7.290000	7.770000	6.920000	7.580000	+6.311%	10,597	-95.904%
2024-08-30	6.165000	7.220000	6.060000	7.130000	+16.694%	21,593	-95.645%
2024-08-29	6.100000	6.135000	5.880000	6.110000	-0.489%	17,952	-94.918%
2024-08-28	5.920000	6.640000	5.920000	6.140000	+1.153%	24,037	-94.943%
2024-08-27	6.970000	6.970000	5.990000	6.070000	-8.996%	11,528	-94.885%
2024-08-26	7.260000	7.260000	6.670000	6.670000	-9.478%	8,327	-95.345%
2024-08-23	8.040000	8.248200	6.700000	7.368400	-9.479%	23,311	-95.786%
2024-08-22	8.270000	8.380000	8.120000	8.140000	-1.928%	11,632	-96.186%
2024-08-21	8.260000	8.300000	8.030000	8.300000	+1.966%	14,399	-96.259%
2024-08-20	8.330000	8.390000	8.140000	8.140000	-2.398%	10,386	-96.186%
2024-08-19	8.300000	8.599700	8.300000	8.340000	-0.832%	18,802	-96.277%
2024-08-16	8.020000	8.515000	8.020000	8.410000	+4.084%	17,524	-96.308%
2024-08-15	8.090000	8.200000	8.080000	8.080000	-0.124%	20,351	-96.157%
2024-08-14	8.100000	8.362000	8.020000	8.090000	-0.123%	20,418	-96.162%
2024-08-13	7.930000	8.300000	7.845000	8.100000	+2.144%	21,367	-96.167%
2024-08-12	8.000000	8.210000	7.930000	7.930000	-4.916%	21,016	-96.084%
2024-08-09	8.390000	8.390000	8.220000	8.340000	+0.240%	26,502	-96.277%
2024-08-08	8.300000	8.320000	7.969500	8.320000	+2.589%	32,039	-96.268%
2024-08-07	7.830000	8.170000	7.670000	8.110000	+1.375%	22,455	-96.171%
2024-08-06	7.480000	8.000000	7.480000	8.000000	+2.696%	21,862	-96.119%
2024-08-05	7.780000	7.910000	7.377000	7.790000	-5.000%	22,346	-96.014%
2024-08-02	8.450000	8.700000	8.200000	8.200000	-5.093%	21,116	-96.213%
2024-08-01	8.820000	8.820000	8.410000	8.640000	+0.232%	30,558	-96.406%
2024-07-31	7.920000	8.745000	7.814100	8.620000	+6.158%	33,712	-96.398%
2024-07-30	8.470000	8.900700	7.780900	8.120000	-4.137%	47,397	-96.176%
2024-07-29	8.110000	8.850000	7.310000	8.470400	-0.815%	50,255	-96.334%
2024-07-26	8.790000	8.790000	8.201900	8.540000	+4.914%	50,469	-96.364%
2024-07-25	7.920000	8.270000	7.620000	8.140000	+3.696%	51,060	-96.186%
2024-07-24	6.900000	7.849900	6.760000	7.849900	+10.562%	64,031	-96.045%
2024-07-23	6.233600	7.110000	6.233600	7.100000	+10.764%	66,349	-95.627%
2024-07-22	6.170000	6.480000	6.060100	6.410000	+1.424%	201,533	-95.156%
2024-07-19	5.930000	6.480000	5.910000	6.320000	+6.397%	93,283	-95.087%
2024-07-18	5.800000	5.940000	5.010000	5.940000	+3.616%	46,503	-94.773%
2024-07-17	6.020400	6.050000	5.732700	5.732700	-5.628%	31,718	-94.584%
2024-07-16	5.710000	6.074600	5.700000	6.074600	+5.462%	34,639	-94.889%
2024-07-15	6.490000	6.490000	5.760000	5.760000	-11.927%	28,547	-94.609%
2024-07-12	6.600000	6.647500	5.773600	6.540000	+1.553%	36,921	-95.252%
2024-07-11	6.270000	6.700000	6.110000	6.440000	+1.417%	189,085	-95.179%
2024-07-10	5.840000	6.910000	5.840000	6.350000	+5.482%	53,095	-95.110%
2024-07-09	5.240000	6.290000	5.240000	6.020000	+11.481%	61,354	-94.842%
2024-07-08	6.210000	6.510000	5.180000	5.400000	0.000%	85,956	-94.250%
2024-07-05	4.280000	5.510000	4.280000	5.400000	+22.727%	96,730	-94.250%
2024-07-03	4.140000	4.460000	4.090000	4.400000	+4.265%	45,474	-92.943%
2024-07-02	4.050000	4.290000	3.980000	4.220000	+3.686%	52,356	-92.642%
2024-07-01	3.670000	4.090000	3.650000	4.070000	+9.115%	61,504	-92.371%
2024-06-28	3.640000	3.730000	3.370000	3.730000	+3.900%	45,058	-91.676%
2024-06-27	3.460000	3.727400	3.363500	3.590000	+0.279%	55,059	-91.351%
2024-06-26	2.840000	3.601000	2.840000	3.580000	+21.769%	87,373	-91.327%
2024-06-25	2.800000	2.940000	2.800000	2.940000	+1.031%	54,799	-89.439%
2024-06-24	2.770000	2.960000	2.760000	2.910000	-0.683%	74,290	-89.330%
2024-06-21	2.600000	2.930000	2.565000	2.930000	+10.985%	76,598	-89.403%
2024-06-20	2.590000	2.765000	2.550000	2.640000	-0.752%	56,737	-88.239%
2024-06-18	2.520000	2.680000	2.520000	2.660000	+5.556%	40,787	-88.327%
2024-06-17	2.610000	2.610000	2.520000	2.520000	-5.970%	44,921	-87.679%
2024-06-14	2.660000	2.740000	2.550000	2.680000	+1.515%	51,966	-88.414%
2024-06-13	2.770000	2.780000	2.475000	2.640000	-7.692%	37,707	-88.239%
2024-06-12	3.450000	3.550100	2.810000	2.860000	-18.750%	51,709	-89.143%
2024-06-11	3.580000	3.900000	3.450000	3.520000	-3.825%	52,533	-91.179%
2024-06-10	4.720000	5.180000	3.280000	3.660000	-32.844%	139,196	-91.516%
2024-06-07	5.150000	5.750000	5.150000	5.450000	+6.612%	44,558	-94.303%
2024-06-06	5.300000	5.300000	4.508000	5.112000	+0.235%	49,717	-93.926%
2024-06-05	4.754500	5.350000	4.754500	5.100000	+4.050%	41,183	-93.912%
2024-06-04	4.795000	5.250000	4.745000	4.901500	+2.115%	52,729	-93.665%
2024-06-03	4.250000	4.850000	4.250000	4.800000	+6.667%	29,035	-93.531%
2024-05-31	4.651000	5.000000	4.300000	4.500000	-7.216%	10,185	-93.100%
2024-05-30	4.950000	4.950000	4.750000	4.850000	-2.040%	5,321	-93.598%
2024-05-29	5.129000	5.129000	4.920000	4.951000	+2.082%	10,321	-93.729%
2024-05-28	5.000000	5.100000	4.750500	4.850000	-3.960%	4,692	-93.598%
2024-05-24	4.800000	5.250500	4.800000	5.050000	+2.020%	11,080	-93.851%
2024-05-23	5.000000	5.250000	4.750000	4.950000	+4.211%	8,357	-93.727%
2024-05-22	4.440500	5.150000	4.400000	4.750000	+2.151%	15,391	-93.463%
2024-05-21	4.931500	4.931500	4.400500	4.650000	-8.374%	24,682	-93.323%
2024-05-20	5.700000	5.700500	4.950000	5.075000	-10.965%	30,682	-93.882%
2024-05-17	6.000000	6.000000	5.500000	5.700000	-1.724%	8,003	-94.553%
2024-05-16	5.550000	5.950000	5.397500	5.800000	+6.422%	5,505	-94.647%
2024-05-15	5.950000	6.200000	5.250000	5.450000	-9.917%	17,461	-94.303%
2024-05-14	6.350000	6.350000	5.800000	6.050000	-1.626%	8,823	-94.868%
2024-05-13	6.200000	6.200000	5.250000	6.150000	0.000%	14,340	-94.951%
2024-05-10	6.850000	7.000000	5.000000	6.150000	-10.173%	161,784	-94.951%
2024-05-09	6.800000	7.150000	6.651000	6.846500	-0.775%	1,648	-95.465%
2024-05-08	7.150000	7.150000	6.550000	6.900000	+1.173%	33,545	-95.500%
2024-05-07	7.250000	7.300000	6.500000	6.820000	-6.511%	30,400	-95.447%
2024-05-06	6.950000	7.350000	6.898000	7.295000	+8.074%	11,488	-95.744%
2024-05-03	6.822000	7.900000	6.500000	6.750000	-2.174%	10,639	-95.400%
2024-05-02	7.350000	8.400000	6.700000	6.900000	-5.479%	25,202	-95.500%
2024-05-01	8.400000	8.450000	7.000500	7.300000	-15.607%	30,063	-95.747%
2024-04-30	7.100000	8.875000	6.985500	8.650000	+16.107%	62,704	-96.410%
2024-04-29	6.950000	7.450000	6.550500	7.450000	+11.194%	41,699	-95.832%
2024-04-26	6.500000	7.200000	6.275000	6.700000	+1.515%	21,315	-95.366%
2024-04-25	6.500000	7.000000	6.100000	6.600000	+1.538%	15,321	-95.295%
2024-04-24	6.500000	6.909500	5.575000	6.500000	+6.557%	27,505	-95.223%
2024-04-23	5.150000	6.397000	5.100000	6.100000	+20.792%	36,297	-94.910%
2024-04-22	5.000000	5.400000	4.841500	5.050000	+2.020%	8,186	-93.851%
2024-04-19	4.903000	5.000000	4.800000	4.950000	+1.351%	4,304	-93.727%
2024-04-18	4.800000	5.000000	4.750000	4.884000	+2.534%	5,412	-93.643%
2024-04-17	4.900000	5.025000	4.750000	4.763300	-4.734%	7,611	-93.481%
2024-04-16	5.050000	5.300000	4.800000	5.000000	-0.990%	9,674	-93.790%
2024-04-15	5.454000	5.550000	5.050000	5.050000	-9.009%	10,202	-93.851%
2024-04-12	5.696500	5.700000	5.450000	5.550000	-2.632%	6,922	-94.405%
2024-04-11	5.950000	6.000000	5.550000	5.700000	-6.557%	8,639	-94.553%
2024-04-10	5.450000	6.250000	5.350000	6.100000	+12.963%	48,034	-94.910%
2024-04-09	5.150000	5.599500	5.150000	5.400000	+4.854%	4,711	-94.250%
2024-04-08	5.410500	5.799500	4.250000	5.150000	-6.364%	52,694	-93.971%
2024-04-05	5.500000	6.400000	4.800000	5.500000	-2.655%	43,885	-94.355%
2024-04-04	5.600000	7.200000	5.300000	5.650000	+3.670%	60,758	-94.504%
2024-04-03	5.550000	5.699000	5.400000	5.450000	-1.802%	13,617	-94.303%
2024-04-02	5.250000	5.650000	5.050000	5.550000	+5.714%	14,306	-94.405%
2024-04-01	5.400000	5.700000	4.951500	5.250000	-5.405%	15,471	-94.086%
2024-03-28	5.000000	5.550000	4.785000	5.550000	+12.977%	41,289	-94.405%
2024-03-27	4.750000	5.200000	4.550000	4.912500	+6.712%	22,275	-93.679%
2024-03-26	4.800000	4.800000	4.450000	4.603500	-2.053%	18,939	-93.255%
2024-03-25	4.544000	4.718000	4.525500	4.700000	+2.174%	16,675	-93.394%
2024-03-22	4.589500	5.400000	4.462500	4.600000	-1.709%	62,114	-93.250%
2024-03-21	4.002000	4.680000	4.002000	4.680000	+12.771%	33,571	-93.365%
2024-03-20	4.189000	4.445000	4.100000	4.150000	-2.030%	16,981	-92.518%
2024-03-19	4.370000	4.480500	4.100000	4.236000	-1.488%	10,561	-92.670%
2024-03-18	4.170500	4.500000	4.133000	4.300000	+0.012%	15,118	-92.779%
2024-03-15	4.053500	4.450300	3.712500	4.299500	+3.740%	52,808	-92.778%
2024-03-14	4.650000	4.678100	3.900000	4.144500	-7.900%	27,177	-92.508%
2024-03-13	4.950000	4.950000	4.261000	4.500000	-3.856%	23,165	-93.100%
2024-03-12	5.100000	5.100000	4.565500	4.680500	-5.013%	21,958	-93.366%
2024-03-11	4.650000	5.350000	4.650000	4.927500	+10.730%	72,335	-93.699%
2024-03-08	4.125000	4.800000	4.112500	4.450000	+8.273%	84,405	-93.022%
2024-03-07	4.145000	4.225000	4.100500	4.110000	+1.733%	18,401	-92.445%
2024-03-06	4.350000	4.350000	3.959500	4.040000	-1.499%	26,083	-92.314%
2024-03-05	4.250000	4.250000	4.004500	4.101500	+2.397%	26,142	-92.430%
2024-03-04	3.880500	4.250000	3.880500	4.005500	+0.125%	33,447	-92.248%
2024-03-01	3.725000	4.156500	3.725000	4.000500	+6.280%	56,112	-92.238%
2024-02-29	4.142500	4.275000	3.475500	3.764100	-9.680%	67,229	-91.751%
2024-02-28	4.250000	4.320000	4.050000	4.167500	+1.646%	72,661	-92.549%
2024-02-27	4.115500	4.259500	4.025000	4.100000	-0.498%	56,998	-92.427%
2024-02-26	3.940000	4.434000	3.940000	4.120500	+1.129%	84,730	-92.465%
2024-02-23	3.692500	4.099500	3.625000	4.074500	+6.287%	107,381	-92.379%
2024-02-22	3.492000	3.862000	3.450000	3.833500	+6.486%	88,789	-91.900%
2024-02-21	3.418000	3.636000	3.418000	3.600000	+0.559%	45,822	-91.375%
2024-02-20	3.394500	3.702000	3.354000	3.580000	+3.768%	62,950	-91.327%
2024-02-16	3.384000	3.487500	3.250000	3.450000	+0.160%	30,244	-91.000%
2024-02-15	3.250000	3.496500	3.250000	3.444500	+4.032%	46,624	-90.986%
2024-02-14	3.398500	3.429000	2.950000	3.311000	-0.271%	93,660	-90.622%
2024-02-13	3.545000	3.545000	3.208500	3.320000	-2.353%	61,840	-90.648%
2024-02-12	3.676500	3.829500	3.169500	3.400000	-10.290%	121,721	-90.868%
2024-02-09	4.250000	4.250000	3.639500	3.790000	-11.860%	111,884	-91.807%
2024-02-08	3.500000	4.700000	3.060500	4.300000	+28.550%	556,184	-92.779%
2024-02-07	3.177500	3.380500	3.125000	3.345000	-1.618%	152,676	-90.717%
2024-02-06	3.100000	3.850000	2.925000	3.400000	-4.360%	181,118	-90.868%
2024-02-05	4.055500	4.089000	3.150000	3.555000	-12.471%	232,572	-91.266%
2024-02-02	4.650000	4.650000	4.000000	4.061500	-10.540%	137,757	-92.355%
2024-02-01	4.100000	4.600000	4.100000	4.540000	+4.657%	280,592	-93.161%
2024-01-31	6.350000	6.550000	3.950000	4.338000	-35.733%	982,726	-92.842%
2024-01-30	36.100000	37.999500	6.450000	6.750000	-81.903%	1,347,419	-95.400%
2024-01-29	32.000000	40.000000	29.950500	37.300000	+26.441%	76,020	-99.168%
2024-01-26	20.700000	31.300000	18.658000	29.500000	+39.810%	102,603	-98.947%
2024-01-25	20.000000	23.350000	17.650500	21.100000	+6.835%	76,761	-98.528%
2024-01-24	18.450000	19.800000	17.950000	19.750000	+16.176%	52,991	-98.428%
2024-01-23	15.250000	18.600000	15.250000	17.000000	+9.325%	61,181	-98.174%
2024-01-22	14.050000	16.550000	14.010000	15.550000	-0.955%	68,050	-98.003%
2024-01-19	16.000000	16.800000	14.609000	15.700000	-7.918%	69,647	-98.022%
2024-01-18	16.200000	21.500000	16.000000	17.050000	+8.254%	95,579	-98.179%
2024-01-17	13.825000	16.050000	13.600500	15.750000	+16.667%	31,836	-98.029%
2024-01-16	12.900000	13.550000	12.300000	13.500000	-0.735%	24,690	-97.700%
2024-01-12	13.800000	14.000000	12.750000	13.600000	+1.115%	27,332	-97.717%
2024-01-11	11.950000	14.200000	11.838000	13.450000	+14.962%	29,194	-97.691%
2024-01-10	10.650000	12.050000	9.750000	11.699500	+15.837%	25,961	-97.346%
2024-01-09	9.250000	10.250000	9.250000	10.100000	+3.995%	13,444	-96.926%
2024-01-08	10.000000	10.000000	9.000000	9.712000	-2.880%	6,113	-96.803%
2024-01-05	10.050000	10.250000	10.000000	10.000000	+2.041%	357	-96.895%
2024-01-04	9.450000	10.150000	9.450000	9.800000	-2.000%	1,278	-96.832%
2024-01-03	9.350000	10.100000	9.350000	10.000000	-5.213%	268	-96.895%
2024-01-02	10.000000	11.000000	10.000000	10.550000	+5.500%	483	-97.057%
2023-12-29	10.000000	10.300000	10.000000	10.000000	-4.306%	494	-96.895%
2023-12-28	11.321000	11.500000	10.350000	10.450000	-6.913%	1,681	-97.029%
2023-12-27	11.200000	11.900000	11.200000	11.226000	-2.383%	2,700	-97.234%
2023-12-26	12.100000	12.748000	11.200500	11.500000	-8.000%	2,648	-97.300%
2023-12-22	9.950000	12.900000	9.200000	12.500000	+10.619%	10,787	-97.516%
2023-12-21	10.000000	20.050000	9.650000	11.300000	+21.938%	117,116	-97.252%
2023-12-20	7.925000	9.550000	7.850500	9.267000	+18.051%	4,730	-96.649%
2023-12-19	6.850000	8.000000	6.850000	7.850000	-1.258%	1,647	-96.045%
2023-12-18	7.750000	7.950000	7.700000	7.950000	+3.583%	470	-96.094%
2023-12-15	7.200000	7.775000	7.200000	7.675000	+5.862%	1,640	-95.954%
2023-12-14	7.850000	7.900000	6.850000	7.250000	-2.027%	1,588	-95.717%
2023-12-13	7.050000	7.400000	7.050000	7.400000	-1.570%	176	-95.804%
2023-12-12	7.500000	7.545000	6.800000	7.518000	-0.424%	571	-95.870%
2023-12-11	7.675000	7.732500	7.550000	7.550000	+0.667%	340	-95.887%
2023-12-08	7.500000	8.050000	7.500000	7.500000	-6.832%	1,314	-95.860%
2023-12-07	8.050000	8.104500	7.500000	8.050000	-2.424%	1,648	-96.143%
2023-12-06	7.950000	8.250000	7.950000	8.250000	-1.115%	2,949	-96.236%
2023-12-05	7.450000	8.400000	7.300000	8.343000	+14.288%	1,691	-96.278%
2023-12-04	7.350000	7.350000	7.050500	7.300000	0.000%	795	-95.747%
2023-12-01	7.800000	8.150000	6.550500	7.300000	-10.429%	7,647	-95.747%
2023-11-30	9.000000	10.250000	8.150000	8.150000	-14.211%	4,461	-96.190%
2023-11-29	9.650000	9.850000	9.100000	9.500000	-10.588%	2,498	-96.732%
2023-11-28	10.400000	10.625000	9.860000	10.625000	+9.536%	1,673	-97.078%
2023-11-27	10.550000	11.445000	9.300000	9.700000	-6.731%	2,259	-96.799%
2023-11-24	10.100000	10.500000	10.100000	10.400000	-3.704%	455	-97.014%
2023-11-22	11.100000	11.100000	10.750000	10.800000	-4.000%	541	-97.125%
2023-11-21	11.450000	12.650000	11.250000	11.250000	-8.163%	2,474	-97.240%

.dark-mode .vb9yj2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vb9yj2{ color: #333333; background-color: white; border: 2px solid #333333; }RTCBaijiayun Group Ltd. Class Astock NASDAQ

RTC
Baijiayun Group Ltd. Class A
stock NASDAQ