SAI.TECH Global Corporation - SAI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 08, 2024	0.69	0.68	0.68	0.71	0.67	41,044
October 07, 2024	0.7	0.71	0.71	0.73	0.69	43,568
October 04, 2024	0.71	0.69	0.69	0.75	0.66	76,285
October 03, 2024	0.78	0.75	0.75	0.78	0.71	56,136
October 02, 2024	0.76	0.75	0.75	0.78	0.74	37,527
October 01, 2024	0.74	0.77	0.77	0.78	0.66	82,210
September 30, 2024	0.75	0.76	0.76	0.8	0.71	62,198
September 27, 2024	0.74	0.73	0.73	0.8	0.69	284,776
September 26, 2024	0.76	0.76	0.76	0.81	0.72	122,208
September 25, 2024	0.83	0.79	0.79	0.85	0.74	70,476
September 24, 2024	0.81	0.84	0.84	0.88	0.81	75,913
September 23, 2024	0.82	0.83	0.83	0.88	0.81	81,553
September 20, 2024	0.74	0.82	0.82	0.85	0.71	189,193
September 19, 2024	0.74	0.74	0.74	0.75	0.72	7,828
September 18, 2024	0.76	0.73	0.73	0.76	0.72	8,162
September 17, 2024	0.71	0.75	0.75	0.8	0.68	16,642
September 16, 2024	0.74	0.71	0.71	0.74	0.7	22,868
September 13, 2024	0.74	0.74	0.74	0.75	0.73	22,226
September 12, 2024	0.74	0.74	0.74	0.78	0.74	38,812
September 11, 2024	0.79	0.74	0.74	0.79	0.66	14,966
September 10, 2024	0.75	0.75	0.75	0.78	0.72	19,226
September 09, 2024	0.83	0.74	0.74	0.83	0.74	38,740
September 06, 2024	0.8	0.77	0.77	0.8	0.74	32,427
September 05, 2024	0.84	0.79	0.79	0.84	0.79	14,013
September 04, 2024	0.81	0.79	0.79	0.82	0.76	22,140
September 03, 2024	0.83	0.82	0.82	0.85	0.79	18,133
August 30, 2024	0.83	0.83	0.83	0.87	0.82	14,800
August 29, 2024	0.87	0.84	0.84	0.9	0.8	19,500
August 28, 2024	0.81	0.81	0.81	0.85	0.81	30,517
August 27, 2024	0.85	0.85	0.85	0.87	0.85	26,900
August 26, 2024	0.9	0.85	0.85	0.9	0.85	18,600
August 23, 2024	0.88	0.88	0.88	0.92	0.84	20,712
August 22, 2024	0.9	0.87	0.87	0.9	0.84	12,998
August 21, 2024	0.86	0.87	0.87	0.92	0.81	35,200
August 20, 2024	0.95	0.89	0.89	0.95	0.89	50,681
August 19, 2024	0.83	1.02	1.02	1.04	0.8	166,409
August 16, 2024	0.87	0.87	0.87	0.88	0.82	17,241
August 15, 2024	0.8	0.83	0.83	0.84	0.8	27,421
August 14, 2024	0.87	0.84	0.84	0.87	0.8	8,759
August 13, 2024	0.88	0.86	0.86	0.88	0.79	11,320
August 12, 2024	0.89	0.86	0.86	0.89	0.8	7,100
August 09, 2024	0.77	0.86	0.86	0.88	0.74	81,568
August 08, 2024	0.77	0.78	0.78	0.8	0.77	16,200
August 07, 2024	0.78	0.76	0.76	0.8	0.76	10,629
August 06, 2024	0.78	0.77	0.77	0.8	0.77	87,516
August 05, 2024	0.8	0.76	0.76	0.8	0.7	62,830
August 02, 2024	0.89	0.85	0.85	0.89	0.83	12,700
August 01, 2024	0.86	0.85	0.85	0.9	0.83	100,600
July 31, 2024	0.9	0.9	0.9	0.9	0.85	33,651
July 30, 2024	0.92	0.87	0.87	0.92	0.85	40,490
July 29, 2024	0.88	0.88	0.88	0.91	0.87	31,547
July 26, 2024	0.92	0.91	0.91	0.92	0.85	13,600
July 25, 2024	0.86	0.89	0.89	0.89	0.84	71,934
July 24, 2024	0.88	0.88	0.88	0.9	0.84	64,800
July 23, 2024	0.9	0.89	0.89	0.94	0.87	180,400
July 22, 2024	0.88	0.88	0.88	0.95	0.88	129,692
July 19, 2024	0.88	0.9	0.9	0.91	0.84	194,177
July 18, 2024	1.01	0.87	0.87	1.01	0.86	2.9M
July 17, 2024	1.04	0.97	0.97	1.05	0.95	2.04M
July 16, 2024	0.97	1.02	1.02	1.04	0.9	99,322

SAI.TECH Global Corporation (SAI) NASDAQ