Baosheng Media Group Holdings Limited (BAOS) NASDAQ

Currency In USD

BAOS Historical Return

If you invested $1000 in Baosheng Media Group Holdings Limited (BAOS) since IPO date, it would be worth $8.97 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $36.64, while $1000 invested 1 year ago would be worth $166.82. This corresponds to total returns of -99.1%, -96.34%, -83.32%, respectively, with annualized returns of -57.29%, -48.36%, -83.32%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BAOS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	0.47	0.48	0.48	0.48	0.43	1.7M
August 20, 2026	0.53	0.44	0.44	0.53	0.44	19.71M
August 19, 2026	0.47	0.53	0.53	0.54	0.44	4.45M
August 18, 2026	0.49	0.48	0.48	0.49	0.42	0
August 17, 2026	0.46	0.48	0.48	0.49	0.4	7.3M
August 14, 2026	0.63	0.5	0.5	0.64	0.42	3.73M
August 13, 2026	0.62	0.6	0.6	0.64	0.58	0
August 12, 2026	1.09	0.76	0.76	1.22	0.63	0
August 11, 2026	0.68	0.73	0.73	0.75	0.61	0
August 10, 2026	0.6	0.71	0.71	0.88	0.53	7.52M
August 07, 2026	0.59	0.65	0.65	0.7	0.56	0
August 06, 2026	0.56	0.6	0.6	0.6	0.52	255,158
August 05, 2026	0.58	0.58	0.58	0.58	0.54	38,304
August 04, 2026	0.58	0.56	0.56	0.58	0.55	75,663
August 03, 2026	0.63	0.58	0.58	0.63	0.57	185,869
July 31, 2026	0.62	0.6	0.6	0.64	0.57	92,501
July 30, 2026	0.67	0.63	0.63	0.73	0.61	82,454
July 29, 2026	0.68	0.67	0.67	0.74	0.66	183,748
July 28, 2026	0.77	0.68	0.68	0.77	0.64	94,809
July 27, 2026	1.17	0.71	0.71	1.24	0.53	262,233
July 24, 2026	1.69	1.17	1.17	1.69	1.1	77,839
July 23, 2026	1.94	1.71	1.71	1.94	1.71	178,041
July 22, 2026	1.81	1.89	1.89	1.98	1.72	57,888
July 21, 2026	1.83	1.75	1.75	1.91	1.72	22,926
July 20, 2026	2.44	1.92	1.92	2.69	1.8	537,987
July 17, 2026	2.5	2.51	2.51	2.56	2.49	11,186
July 16, 2026	2.49	2.53	2.53	2.72	2.38	277,114
July 15, 2026	2.3	2.44	2.44	2.47	2.3	30,827
July 14, 2026	2.67	2.38	2.38	2.72	2.26	86,408
July 13, 2026	2.73	2.68	2.68	2.81	2.62	10,443
July 10, 2026	2.78	2.81	2.81	2.81	2.72	3,188
July 09, 2026	2.6	2.77	2.77	2.77	2.6	5,101
July 08, 2026	2.68	2.72	2.72	2.75	2.61	9,615
July 07, 2026	2.6	2.65	2.65	2.74	2.6	8,687
July 06, 2026	2.57	2.67	2.67	2.76	2.57	3,500
July 02, 2026	2.65	2.64	2.64	2.76	2.52	3,118
July 01, 2026	2.66	2.65	2.65	2.66	2.58	1,089
June 30, 2026	2.6	2.6	2.6	2.6	2.57	2,322
June 29, 2026	2.61	2.66	2.66	2.71	2.51	14,293
June 26, 2026	2.55	2.68	2.68	2.7	2.51	7,402
June 25, 2026	2.63	2.61	2.61	2.84	2.51	27,812
June 24, 2026	2.8	2.79	2.79	2.8	2.75	5,247
June 23, 2026	2.72	2.79	2.79	2.92	2.65	21,262
June 22, 2026	2.69	2.75	2.75	2.75	2.64	4,062
June 18, 2026	2.76	2.77	2.77	2.84	2.68	62,949
June 17, 2026	2.63	2.88	2.88	2.88	2.63	9,764
June 16, 2026	2.8	2.65	2.65	2.86	2.65	8,961
June 15, 2026	2.96	2.88	2.88	3.07	2.78	64,393
June 12, 2026	2.95	2.89	2.89	3.12	2.89	64,752
June 11, 2026	2.8	3.02	3.02	3.07	2.65	29,575
June 10, 2026	2.79	2.97	2.97	3.05	2.79	56,303
June 09, 2026	2.84	2.88	2.88	2.96	2.7	62,127
June 08, 2026	2.44	2.86	2.86	2.95	2.44	76,504
June 05, 2026	2.4	2.56	2.56	2.69	2.35	0
June 04, 2026	3.29	2.46	2.46	3.82	2.31	3.18M
June 03, 2026	2.95	3.25	3.25	3.3	2.95	41,531
June 02, 2026	2.95	2.95	2.95	2.95	2.79	10,014
June 01, 2026	2.75	3	3	3	2.71	12,634
May 29, 2026	2.74	2.9	2.9	2.91	2.74	2,887
May 28, 2026	2.8	2.81	2.81	2.92	2.71	7,311