Baijiayun Group Ltd - RTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 14, 2025	0.06	0.06	0.06	0.07	0.06	32,907
July 11, 2025	0.06	0.06	0.06	0.1	0.06	4,863
July 10, 2025	0.06	0.1	0.1	0.1	0.06	27,140
July 09, 2025	0.06	0.06	0.06	0.08	0.06	22,246
July 08, 2025	0.07	0.08	0.08	0.08	0.06	3,817
July 07, 2025	0.06	0.06	0.06	0.1	0.06	19,143
July 03, 2025	0.06	0.06	0.06	0.06	0.06	5,893
July 02, 2025	0.06	0.06	0.06	0.07	0.06	2,869
July 01, 2025	0.05	0.07	0.07	0.1	0.05	6,851
June 30, 2025	0.05	0.1	0.1	0.1	0.05	13,436
June 27, 2025	0.1	0.1	0.1	0.1	0.1	9,205
June 26, 2025	0.1	0.1	0.1	0.11	0.05	55,661
June 25, 2025	0.1	0.1	0.1	0.1	0.1	50,383
June 24, 2025	0.1	0.1	0.1	0.13	0.05	183,198
June 23, 2025	0.05	0.1	0.1	0.12	0.03	868,307
June 20, 2025	0.02	0.05	0.05	0.05	0.02	152,081
June 18, 2025	0.03	0.03	0.03	0.03	0.03	0
June 17, 2025	0.29	0.31	0.31	0.31	0.29	2.5M
June 16, 2025	0.03	0.04	0.04	0.04	0.02	28,994
June 13, 2025	0.03	0.03	0.03	0.03	0.03	5,723
June 12, 2025	0.02	0.03	0.03	0.04	0.02	31,362
June 11, 2025	0.02	0.02	0.02	0.03	0.02	4,981
June 10, 2025	0.02	0.03	0.03	0.03	0.02	28,722
June 09, 2025	0.03	0.02	0.02	0.03	0.02	31,976
June 06, 2025	0.03	0.03	0.03	0.04	0.03	146,094
June 05, 2025	0.06	0.04	0.04	0.06	0.03	99,104
June 04, 2025	0.02	0.02	0.02	0.05	0.02	13,288
June 03, 2025	0.02	0.02	0.02	0.04	0.02	17,620
June 02, 2025	0.02	0.03	0.03	0.04	0.02	35,108
May 30, 2025	0.02	0.02	0.02	0.03	0.02	11,394
May 29, 2025	0.03	0.03	0.03	0.04	0.02	67,806
May 28, 2025	0.03	0.04	0.04	0.04	0.03	2.5M
May 27, 2025	0.04	0.04	0.04	0.05	0.04	52,140
May 23, 2025	0.04	0.05	0.05	0.05	0.04	42,487
May 22, 2025	0.05	0.04	0.04	0.05	0.04	35,161
May 21, 2025	0.1	0.04	0.04	0.1	0.04	424,293
May 20, 2025	0.07	0.08	0.08	0.1	0.07	107,688
May 19, 2025	0.06	0.08	0.08	0.09	0.06	690,120
May 16, 2025	0.1	0.06	0.06	0.12	0.05	1.2M
May 15, 2025	0.25	0.12	0.12	0.25	0.1	1.63M
May 14, 2025	0.29	0.31	0.31	0.35	0.29	2.51M
May 13, 2025	0.32	0.29	0.29	0.35	0.29	1.54M
May 12, 2025	0.32	0.34	0.34	0.36	0.3	1.97M
May 09, 2025	0.32	0.31	0.31	0.32	0.3	464,010
May 08, 2025	0.29	0.31	0.31	0.32	0.29	553,400
May 07, 2025	0.32	0.3	0.3	0.33	0.29	670,800
May 06, 2025	0.32	0.33	0.33	0.35	0.3	653,345
May 05, 2025	0.34	0.31	0.31	0.38	0.3	2.06M
May 02, 2025	0.3	0.33	0.33	0.34	0.29	1.57M
May 01, 2025	0.27	0.31	0.31	0.31	0.27	1.78M
April 30, 2025	0.3	0.28	0.28	0.3	0.27	1.84M
April 29, 2025	0.3	0.31	0.31	0.33	0.28	3.48M
April 28, 2025	0.27	0.28	0.28	0.34	0.27	8.58M
April 25, 2025	0.22	0.32	0.32	0.4	0.2	255.34M
April 24, 2025	0.2	0.19	0.19	0.2	0.19	939,552
April 23, 2025	0.21	0.2	0.2	0.21	0.18	1.57M
April 22, 2025	0.2	0.19	0.19	0.21	0.19	1.56M
April 21, 2025	0.35	0.18	0.18	0.32	0.17	7.34M
April 17, 2025	0.35	0.37	0.37	0.49	0.3	185.45M
April 16, 2025	0.23	0.22	0.22	0.23	0.2	136,281

Baijiayun Group Ltd (RTC) NASDAQ