Baijiayun Group Ltd - RTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 15, 2025	0.22	0.23	0.23	0.24	0.21	175,400
April 14, 2025	0.21	0.23	0.23	0.24	0.2	578,848
April 11, 2025	0.22	0.21	0.21	0.22	0.19	72,206
April 10, 2025	0.21	0.21	0.21	0.22	0.21	161,730
April 09, 2025	0.16	0.21	0.21	0.22	0.16	412,100
April 08, 2025	0.19	0.2	0.2	0.23	0.19	235,797
April 07, 2025	0.19	0.2	0.2	0.21	0.19	240,571
April 04, 2025	0.22	0.2	0.2	0.22	0.19	382,300
April 03, 2025	0.21	0.23	0.23	0.24	0.2	313,800
April 02, 2025	0.2	0.23	0.23	0.23	0.2	314,718
April 01, 2025	0.23	0.22	0.22	0.24	0.21	230,805
March 31, 2025	0.25	0.21	0.21	0.25	0.21	379,400
March 28, 2025	0.29	0.26	0.26	0.29	0.25	388,278
March 27, 2025	0.3	0.3	0.3	0.31	0.29	139,804
March 26, 2025	0.31	0.31	0.31	0.32	0.29	219,509
March 25, 2025	0.32	0.32	0.32	0.33	0.29	225,908
March 24, 2025	0.31	0.32	0.32	0.33	0.29	412,900
March 21, 2025	0.29	0.32	0.32	0.33	0.28	714,808
March 20, 2025	0.32	0.3	0.3	0.32	0.28	1.1M
March 19, 2025	0.31	0.33	0.33	0.34	0.31	388,033
March 18, 2025	0.33	0.32	0.32	0.34	0.31	235,900
March 17, 2025	0.29	0.34	0.34	0.35	0.27	1.03M
March 14, 2025	0.32	0.3	0.3	0.33	0.28	696,100
March 13, 2025	0.36	0.3	0.3	0.36	0.29	778,039
March 12, 2025	0.32	0.34	0.34	0.37	0.31	553,845
March 11, 2025	0.33	0.33	0.33	0.36	0.32	695,232
March 10, 2025	0.39	0.35	0.35	0.4	0.33	1.23M
March 07, 2025	0.44	0.42	0.42	0.44	0.39	1.61M
March 06, 2025	0.37	0.43	0.43	0.46	0.34	5.53M
March 05, 2025	0.33	0.35	0.35	0.35	0.33	590,500
March 04, 2025	0.35	0.35	0.35	0.37	0.31	1.79M
March 03, 2025	0.39	0.39	0.39	0.4	0.37	1.28M
February 28, 2025	0.42	0.42	0.42	0.44	0.37	2.18M
February 27, 2025	0.47	0.4	0.4	0.5	0.36	2.4M
February 26, 2025	0.49	0.49	0.49	0.52	0.46	1.91M
February 25, 2025	0.6	0.52	0.52	0.6	0.51	2.82M
February 24, 2025	0.54	0.62	0.62	0.66	0.48	14.06M
February 21, 2025	0.5	0.54	0.54	0.87	0.5	28.65M
February 20, 2025	0.52	0.46	0.46	0.52	0.45	1.39M
February 19, 2025	0.57	0.52	0.52	0.57	0.5	1.01M
February 18, 2025	0.6	0.57	0.57	0.61	0.51	1.33M
February 14, 2025	0.68	0.59	0.59	0.89	0.55	7.7M
February 13, 2025	0.61	0.64	0.64	0.65	0.58	770,630
February 12, 2025	0.63	0.61	0.61	0.69	0.6	935,842
February 11, 2025	0.62	0.65	0.65	0.71	0.57	1.35M
February 10, 2025	0.74	0.64	0.64	0.74	0.61	1.24M
February 07, 2025	0.7	0.73	0.73	0.78	0.66	1.61M
February 06, 2025	0.69	0.69	0.69	0.78	0.6	2.14M
February 05, 2025	0.64	0.68	0.68	0.69	0.57	870,995
February 04, 2025	0.8	0.67	0.67	0.8	0.65	963,700
February 03, 2025	0.83	0.76	0.76	0.84	0.72	1.21M
January 31, 2025	0.91	0.86	0.86	0.91	0.78	737,518
January 30, 2025	0.92	0.88	0.88	0.92	0.81	569,312
January 29, 2025	1.12	0.91	0.91	1.64	0.8	4.29M
January 28, 2025	1.17	1.09	1.09	1.18	1	341,332
January 27, 2025	1.4	1.17	1.17	1.59	1.05	404,353
January 24, 2025	1.54	1.57	1.57	1.6	1.35	463,002
January 23, 2025	1.68	1.64	1.64	1.74	1.62	104,400

Baijiayun Group Ltd (RTC) NASDAQ