Baijiayun Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.32	0.36	0.30	0.34	-	9.74%	1,866,175
May 9, 2025	0.32	0.32	0.30	0.31	0.31	-0.03%	464,010
May 8, 2025	0.29	0.32	0.29	0.31	0.31	2.51%	553,351
May 7, 2025	0.32	0.33	0.29	0.30	0.30	-8.33%	670,753
May 6, 2025	0.32	0.35	0.30	0.33	0.33	4.86%	699,345
May 5, 2025	0.34	0.38	0.30	0.31	0.31	-5.78%	2,060,203
May 2, 2025	0.31	0.34	0.29	0.33	0.33	7.40%	1,621,627
May 1, 2025	0.27	0.31	0.27	0.31	0.31	11.79%	1,863,876
Apr 30, 2025	0.30	0.30	0.27	0.28	0.28	-8.79%	1,872,932
Apr 29, 2025	0.30	0.33	0.28	0.31	0.31	7.02%	3,666,638
Apr 28, 2025	0.27	0.34	0.27	0.29	0.29	-12.42%	8,583,501
Apr 25, 2025	0.22	0.40	0.20	0.33	0.33	75.42%	263,229,452
Apr 24, 2025	0.20	0.20	0.19	0.19	0.19	-7.06%	1,009,497
Apr 23, 2025	0.21	0.21	0.18	0.20	0.20	2.57%	1,610,103
Apr 22, 2025	0.20	0.21	0.19	0.19	0.19	-2.70%	1,684,228
Apr 21, 2025	0.32	0.32	0.17	0.20	0.20	-45.95%	7,751,910
Apr 17, 2025	0.35	0.49	0.30	0.37	0.37	72.09%	187,018,434
Apr 16, 2025	0.23	0.23	0.20	0.22	0.22	-7.96%	5,847,142
Apr 15, 2025	0.22	0.24	0.21	0.23	0.23	2.50%	175,392
Apr 14, 2025	0.21	0.24	0.20	0.23	0.23	9.62%	578,848
Apr 11, 2025	0.22	0.22	0.19	0.21	0.21	-1.24%	74,867
Apr 10, 2025	0.21	0.22	0.21	0.21	0.21	1.20%	161,730
Apr 9, 2025	0.16	0.22	0.16	0.21	0.21	6.34%	412,090
Apr 8, 2025	0.19	0.23	0.19	0.20	0.20	-4.49%	239,949
Apr 7, 2025	0.19	0.21	0.19	0.20	0.20	3.59%	240,571
Apr 4, 2025	0.22	0.22	0.19	0.20	0.20	-12.44%	382,253
Apr 3, 2025	0.21	0.24	0.20	0.23	0.23	-0.09%	313,771
Apr 2, 2025	0.20	0.23	0.20	0.23	0.23	4.48%	314,718
Apr 1, 2025	0.23	0.24	0.21	0.22	0.22	1.64%	230,805
Mar 31, 2025	0.25	0.25	0.21	0.21	0.21	-18.44%	379,393
Mar 28, 2025	0.29	0.29	0.25	0.26	0.26	-13.00%	389,135
Mar 27, 2025	0.30	0.31	0.29	0.30	0.30	-3.26%	139,804
Mar 26, 2025	0.31	0.32	0.29	0.31	0.31	-3.03%	220,057
Mar 25, 2025	0.32	0.33	0.29	0.32	0.32	-0.09%	225,908
Mar 24, 2025	0.31	0.33	0.29	0.32	0.32	1.59%	412,878
Mar 21, 2025	0.29	0.33	0.28	0.32	0.32	5.04%	714,808
Mar 20, 2025	0.32	0.32	0.28	0.30	0.30	-10.45%	1,104,174
Mar 19, 2025	0.31	0.34	0.31	0.33	0.33	4.62%	438,337
Mar 18, 2025	0.33	0.34	0.31	0.32	0.32	-6.07%	235,881
Mar 17, 2025	0.29	0.35	0.27	0.34	0.34	15.21%	1,032,838
Mar 14, 2025	0.32	0.33	0.29	0.30	0.30	-1.40%	696,067
Mar 13, 2025	0.36	0.36	0.29	0.30	0.30	-11.76%	815,838
Mar 12, 2025	0.32	0.37	0.31	0.34	0.34	2.97%	568,413
Mar 11, 2025	0.33	0.36	0.32	0.33	0.33	-5.66%	695,232
Mar 10, 2025	0.39	0.40	0.33	0.35	0.35	-16.43%	1,194,258
Mar 7, 2025	0.44	0.44	0.39	0.42	0.42	-2.15%	1,608,021
Mar 6, 2025	0.37	0.46	0.34	0.43	0.43	22.60%	5,531,890
Mar 5, 2025	0.33	0.35	0.33	0.35	0.35	0.46%	590,494
Mar 4, 2025	0.35	0.37	0.31	0.35	0.35	-10.44%	1,785,898
Mar 3, 2025	0.39	0.40	0.37	0.39	0.39	-7.62%	1,282,030