Australia markets closed

SAI.TECH Global Corporation (SAI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.8544-0.0477 (-5.29%)
At close: 03:58PM EDT
0.9400 +0.09 (+10.02%)
After hours: 07:25PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.95030.95030.83450.85440.854413,517
02 May 20240.89800.91700.88000.88000.88005,000
01 May 20240.97300.97300.87200.90000.900013,800
30 Apr 20240.99000.99000.83100.92700.9270102,300
29 Apr 20240.79000.86000.79000.85000.850032,800
26 Apr 20240.82000.82000.78000.79600.79606,400
25 Apr 20240.83000.85000.75900.78000.780082,500
24 Apr 20240.85000.87000.83200.84000.840020,600
23 Apr 20240.85000.89000.83000.87000.870028,500
22 Apr 20240.85000.85000.80000.84000.84009,800
19 Apr 20240.85000.85400.79500.79500.795039,500
18 Apr 20240.85000.85500.82000.85000.85001,900
17 Apr 20240.85000.87500.84000.85000.850021,300
16 Apr 20240.81000.89000.80900.83800.838027,800
15 Apr 20240.93000.93000.80000.81800.818055,000
12 Apr 20240.98000.98000.90000.90700.907028,100
11 Apr 20240.97000.98900.95700.98000.980010,900
10 Apr 20241.02801.02800.95500.97000.970060,100
09 Apr 20241.05001.06801.00001.04001.040020,600
08 Apr 20241.09001.12001.02001.05001.050033,300
05 Apr 20241.13001.13001.07001.08001.08006,300
04 Apr 20241.03001.13901.03001.11001.110038,700
03 Apr 20241.08001.08001.00001.04001.040019,600
02 Apr 20241.07001.08001.06001.06001.060017,500
01 Apr 20241.18001.19001.04001.10001.100022,500
28 Mar 20241.04001.20001.04001.16001.160053,100
27 Mar 20241.17001.17001.03001.06001.060068,400
26 Mar 20241.11001.14001.09001.12001.120011,600
25 Mar 20241.13001.20001.06001.10001.100030,000
22 Mar 20241.17001.17001.12001.13001.130016,700
21 Mar 20241.15001.23001.15001.16501.165050,400
20 Mar 20241.12001.19001.09001.17001.170027,400
19 Mar 20241.13001.13001.06001.07001.070023,100
18 Mar 20241.19001.25001.12001.15301.153073,300
15 Mar 20241.20001.27001.11001.27001.2700177,400
14 Mar 20241.18001.21001.08001.21001.2100145,800
13 Mar 20241.07001.20001.02001.20001.2000263,900
12 Mar 20240.99001.04000.95001.02001.020068,200
11 Mar 20241.00001.07000.97001.01001.010066,700
08 Mar 20240.95801.02000.92000.96000.960032,700
07 Mar 20241.01001.01000.93200.97300.973036,900
06 Mar 20241.03001.03000.93100.99000.990088,800
05 Mar 20241.04001.13001.03001.04501.0450118,300
04 Mar 20241.06001.10001.03001.08001.0800118,300
01 Mar 20241.16001.16001.01001.02001.020097,700
29 Feb 20241.16001.19001.00001.18001.1800270,700
28 Feb 20241.19001.30001.08001.10001.1000791,700
27 Feb 20241.03601.19000.96001.10001.1000669,200
26 Feb 20240.96101.05000.92001.00001.0000141,600
23 Feb 20240.95400.96300.89400.95600.956025,700
22 Feb 20241.06001.06000.92000.96000.960074,500
21 Feb 20241.01001.05500.92300.95500.955059,400
20 Feb 20241.12001.12000.97001.04501.0450115,600
16 Feb 20241.07001.15001.05001.13001.130098,900
15 Feb 20241.09001.13001.00001.06001.060071,700
14 Feb 20240.99501.15000.99501.12001.1200161,400
13 Feb 20240.88000.99900.85000.99900.999046,200
12 Feb 20240.94000.97000.84000.84000.840079,800
09 Feb 20240.91000.96400.88000.92100.921030,600
08 Feb 20240.86500.94000.85000.90000.900062,400
07 Feb 20240.88000.88000.78600.80000.800011,000
06 Feb 20240.81000.83300.80100.83300.83309,900
05 Feb 20240.86600.90000.78600.78600.786040,700
02 Feb 20240.89200.91800.82700.85100.851019,500
01 Feb 20240.85000.86900.82400.82400.824017,800
31 Jan 20240.82600.87000.82600.86700.86706,300
30 Jan 20240.88000.88000.83600.88000.880014,600
29 Jan 20240.87000.93000.87000.91500.915013,600
26 Jan 20240.86000.91900.82400.87000.870027,900
25 Jan 20240.82900.92000.82400.84900.84909,600
24 Jan 20240.85500.86600.80000.80100.801025,100
23 Jan 20240.83000.87200.81400.82100.821069,800
22 Jan 20240.92000.93000.84200.87600.876042,000
19 Jan 20240.92400.96000.90000.91000.910060,500
18 Jan 20241.02001.03800.88000.94000.940079,800
17 Jan 20241.01001.06000.98100.99000.9900108,300
16 Jan 20241.13001.14001.04001.05001.050081,400
12 Jan 20241.13001.18001.01001.12001.1200336,100
11 Jan 20241.17001.38001.06001.21001.21004,838,700
10 Jan 20241.02001.09900.99901.04001.040080,600
09 Jan 20241.10001.13001.04001.04001.040025,300
08 Jan 20241.15001.15001.00001.14001.140056,100
05 Jan 20241.09001.14501.04001.11201.112032,800
04 Jan 20241.00001.17001.00001.09001.090060,600
03 Jan 20241.07001.14600.99001.01001.010076,200
02 Jan 20241.29001.29001.10001.10001.1000186,800
29 Dec 20231.34001.34001.05001.19001.1900394,600
28 Dec 20231.46001.65001.20001.44001.4400570,600
27 Dec 20231.23001.58001.22001.57001.5700519,900
26 Dec 20231.32001.32001.13001.19001.190029,800
22 Dec 20231.19001.30001.09001.27001.270056,700
21 Dec 20231.14001.19501.05501.12001.120030,000
20 Dec 20231.16001.29001.10001.13501.1350109,400
19 Dec 20231.19001.27001.16001.23001.230060,100
18 Dec 20231.08601.15001.03001.15001.150019,200
15 Dec 20231.07001.12001.03001.05001.050011,700
14 Dec 20231.07001.13001.03001.09501.095010,400
13 Dec 20231.02001.20000.96001.09001.090043,200
12 Dec 20231.15001.25601.02001.02001.020017,400
11 Dec 20231.20001.20001.02001.15001.150025,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...