SAIHEAT Stock Price History
NASDAQ: SAIHTechnologyEDP ServicesUSD
25.61+0.16 (+0.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SAIH price history at a glance
The price history for SAIHEAT (SAIH) on this page begins on June 28, 2021, when the stock closed at $144.45; it most recently closed at $25.61 on October 5, 2026. The highest price in this record is $189.00, reached on April 25, 2022; the latest close is 86.4% below that peak. Across the 4 complete calendar years in the table, SAIH finished higher in 0 and lower in 4. Its best year was 2025 (-19.1%) and its worst was 2022 (-79.6%).
Over roughly 5 years the share price changed -82.3%, a -28.0% compound annual price return (excluding dividends). In the last 12 months alone, SAIH has gained 151.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $189.00
- Date of high
- Apr 25, 2022
- Low since 2021
- $3.00
- Date of low
- Apr 7, 2025
- 52-week high
- $33.00
- 52-week low
- $5.90
- IPO year
- 2021
- Last close
- $25.61
SAIH returns
1 week
+3.64%
1 month
+4.66%
3 months
+104.88%
6 months
+143.90%
Year to date
+178.37%
1 year
+151.82%
3 years
+89.70%
5 years
-82.58%
SAIH price return, excluding dividends.
SAIH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 25.61 | +163.26% |
| 2025 | 9.73 | -19.14% |
| 2024 | 12.03 | -32.61% |
| 2023 | 17.85 | -40.80% |
| 2022 | 30.15 | -79.57% |
| 2021* | 147.60 | +2.18% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
SAIH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.71 | 26.87 | 25.60 | 25.61 | +0.63% | |
| 25.10 | 25.67 | 24.42 | 25.45 | +2.21% | |
| 24.34 | 24.96 | 24.34 | 24.90 | +2.26% | |
| 26.47 | 26.47 | 23.79 | 24.35 | -8.94% | |
| 25.01 | 27.61 | 25.01 | 26.74 | +8.22% | |
| 28.21 | 28.21 | 23.25 | 24.71 | -13.27% | |
| 28.52 | 28.78 | 28.00 | 28.49 | -0.11% | |
| 30.82 | 30.82 | 27.73 | 28.52 | -7.46% | |
| 31.71 | 31.99 | 29.38 | 30.82 | -2.78% | |
| 30.25 | 33.00 | 29.80 | 31.70 | +3.78% | |
| 30.30 | 32.50 | 30.30 | 30.55 | +1.82% | |
| 29.35 | 30.30 | 28.52 | 30.00 | +0.87% | |
| 28.73 | 29.90 | 28.43 | 29.74 | +10.15% | |
| 27.02 | 27.02 | 26.75 | 27.00 | -0.07% | |
| 26.55 | 28.00 | 26.35 | 27.02 | +4.65% | |
| 25.79 | 26.53 | 25.72 | 25.82 | +0.35% | |
| 26.46 | 26.51 | 25.40 | 25.73 | -2.65% | |
| 24.26 | 28.01 | 24.07 | 26.43 | +9.85% | |
| 23.11 | 24.06 | 23.11 | 24.06 | +3.71% | |
| 23.74 | 24.80 | 23.20 | 23.20 | -1.69% | |
| 23.93 | 26.09 | 23.60 | 23.60 | -0.17% | |
| 25.06 | 26.00 | 23.01 | 23.64 | -3.39% | |
| 27.00 | 27.00 | 23.50 | 24.47 | -6.67% | |
| 26.20 | 26.97 | 25.87 | 26.22 | +1.08% | |
| 26.40 | 26.82 | 25.51 | 25.94 | +3.74% | |
| 25.76 | 26.56 | 24.95 | 25.01 | -1.56% | |
| 23.90 | 28.41 | 23.30 | 25.40 | +10.68% | |
| 23.31 | 23.59 | 22.95 | 22.95 | -2.34% | |
| 23.70 | 24.59 | 23.01 | 23.50 | -1.05% | |
| 24.00 | 24.24 | 23.75 | 23.75 | 0.00% | |
| 24.28 | 24.28 | 23.70 | 23.75 | +1.45% | |
| 23.22 | 24.18 | 23.22 | 23.41 | +0.43% | |
| 24.40 | 24.40 | 23.31 | 23.31 | -2.88% | |
| 24.40 | 24.40 | 23.15 | 24.00 | 0.00% | |
| 23.19 | 24.70 | 22.12 | 24.00 | +5.73% | |
| 21.50 | 23.00 | 21.13 | 22.70 | +2.53% | |
| 20.00 | 23.40 | 19.75 | 22.14 | +9.17% | |
| 19.75 | 21.23 | 19.70 | 20.28 | +2.19% | |
| 19.82 | 20.27 | 18.12 | 19.85 | -0.82% | |
| 20.63 | 22.28 | 19.53 | 20.01 | +2.56% | |
| 21.32 | 21.32 | 18.88 | 19.51 | -12.45% | |
| 23.00 | 23.00 | 22.09 | 22.29 | -1.31% | |
| 24.00 | 24.04 | 21.81 | 22.58 | +0.36% | |
| 22.00 | 23.40 | 21.76 | 22.50 | +8.07% | |
| 22.88 | 22.88 | 20.32 | 20.82 | -3.16% | |
| 22.08 | 23.00 | 21.50 | 21.50 | +2.38% | |
| 19.46 | 22.13 | 19.46 | 21.00 | +14.01% | |
| 18.80 | 19.06 | 18.42 | 18.42 | +0.66% | |
| 18.95 | 20.01 | 18.30 | 18.30 | +1.67% | |
| 19.46 | 19.46 | 18.00 | 18.00 | -1.85% | |
| 19.60 | 20.11 | 17.33 | 18.34 | -4.48% | |
| 19.07 | 20.00 | 19.07 | 19.20 | +1.55% | |
| 17.30 | 21.00 | 17.30 | 18.91 | +12.07% | |
| 15.20 | 16.87 | 15.20 | 16.87 | +13.99% | |
| 14.04 | 14.91 | 13.71 | 14.80 | +8.35% | |
| 13.66 | 13.95 | 13.64 | 13.66 | +0.59% | |
| 13.66 | 13.66 | 13.55 | 13.58 | +0.59% | |
| 13.50 | 13.60 | 13.50 | 13.50 | +0.78% | |
| 13.13 | 13.40 | 13.13 | 13.40 | +2.02% | |
| 13.03 | 13.13 | 12.78 | 13.13 | +0.77% | |
| 13.03 | 13.03 | 13.03 | 13.03 | +3.33% | |
| 12.61 | 12.61 | 12.61 | 12.61 | 0.00% | |
| 12.62 | 12.62 | 12.61 | 12.61 | +0.88% | |
| 12.50 | 12.53 | 12.49 | 12.50 | 0.00% | |
| 13.10 | 13.10 | 12.50 | 12.50 | -4.58% | |
| 12.41 | 13.13 | 12.30 | 13.10 | +8.89% | |
| 12.94 | 12.94 | 12.00 | 12.03 | +1.95% | |
| 11.60 | 11.97 | 11.60 | 11.80 | -1.41% | |
| 11.97 | 11.97 | 11.97 | 11.97 | +3.94% | |
| 11.75 | 11.75 | 11.52 | 11.52 | -3.56% | |
| 11.94 | 11.94 | 11.94 | 11.94 | +4.01% | |
| 11.60 | 11.60 | 11.48 | 11.48 | -4.17% | |
| 12.50 | 12.50 | 11.98 | 11.98 | +3.01% | |
| 11.63 | 11.63 | 11.63 | 11.63 | 0.00% | |
| 11.00 | 11.67 | 11.00 | 11.63 | -2.60% | |
| 11.50 | 11.99 | 11.00 | 11.94 | -0.50% | |
| 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | |
| 12.50 | 12.50 | 10.35 | 12.00 | -4.00% | |
| 12.60 | 12.84 | 11.80 | 12.50 | -3.21% | |
| 12.10 | 12.92 | 12.10 | 12.92 | -0.65% | |
| 11.95 | 13.00 | 11.90 | 13.00 | +8.60% | |
| 11.42 | 11.97 | 11.40 | 11.97 | +6.88% | |
| 11.20 | 11.20 | 11.20 | 11.20 | 0.00% | |
| 10.50 | 11.39 | 10.50 | 11.20 | +0.67% | |
| 10.76 | 11.13 | 10.76 | 11.13 | +3.39% | |
| 11.33 | 11.33 | 10.66 | 10.76 | -6.19% | |
| 11.47 | 11.47 | 11.47 | 11.47 | +4.56% | |
| 10.61 | 10.97 | 10.02 | 10.97 | -0.27% | |
| 10.51 | 12.30 | 10.51 | 11.00 | +4.56% | |
| 10.53 | 10.55 | 10.52 | 10.52 | -5.73% | |
| 11.16 | 11.16 | 11.16 | 11.16 | 0.00% | |
| 11.16 | 11.16 | 11.16 | 11.16 | 0.00% | |
| 11.26 | 11.96 | 11.13 | 11.16 | +0.01% | |
| 11.16 | 11.16 | 11.16 | 11.16 | -0.01% | |
| 11.15 | 11.16 | 11.15 | 11.16 | +0.09% | |
| 11.20 | 11.33 | 11.15 | 11.15 | -2.66% | |
| 11.68 | 11.68 | 11.46 | 11.46 | -2.26% | |
| 11.72 | 11.72 | 11.72 | 11.72 | 0.00% | |
| 11.72 | 11.72 | 11.72 | 11.72 | 0.00% | |
| 11.33 | 11.72 | 11.19 | 11.72 | +1.82% | |
| 11.74 | 12.00 | 11.19 | 11.51 | -1.96% | |
| 11.29 | 11.74 | 11.29 | 11.74 | -0.09% | |
| 11.76 | 12.03 | 11.75 | 11.75 | -2.08% | |
| 11.69 | 12.30 | 11.20 | 12.00 | +4.35% | |
| 11.64 | 11.70 | 11.00 | 11.50 | -3.36% | |
| 11.30 | 11.90 | 11.15 | 11.90 | +5.31% | |
| 10.74 | 11.30 | 10.74 | 11.30 | +1.35% | |
| 11.05 | 11.15 | 11.05 | 11.15 | +0.09% | |
| 11.37 | 11.42 | 10.84 | 11.14 | +0.36% | |
| 10.86 | 11.10 | 10.86 | 11.10 | +2.30% | |
| 11.00 | 11.00 | 10.83 | 10.85 | -1.81% | |
| 11.05 | 11.05 | 11.05 | 11.05 | 0.00% | |
| 10.79 | 11.05 | 10.79 | 11.05 | +2.08% | |
| 11.00 | 11.00 | 10.83 | 10.83 | -1.77% | |
| 10.60 | 11.02 | 10.46 | 11.02 | +3.86% | |
| 10.61 | 10.61 | 10.61 | 10.61 | -1.30% | |
| 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | |
| 10.78 | 11.00 | 10.75 | 10.75 | -0.23% | |
| 10.55 | 10.78 | 10.55 | 10.78 | +2.13% | |
| 10.65 | 10.67 | 10.55 | 10.55 | 0.00% | |
| 10.59 | 10.59 | 10.55 | 10.55 | 0.00% | |
| 10.57 | 10.67 | 10.55 | 10.55 | +0.76% | |
| 10.47 | 10.47 | 10.47 | 10.47 | 0.00% | |
| 10.05 | 10.49 | 10.05 | 10.47 | +2.85% | |
| 10.10 | 10.20 | 10.02 | 10.18 | +0.69% | |
| 10.02 | 10.57 | 9.69 | 10.11 | -3.71% | |
| 10.00 | 10.50 | 10.00 | 10.50 | +8.02% | |
| 9.50 | 9.78 | 9.01 | 9.72 | +2.32% | |
| 9.09 | 10.43 | 8.97 | 9.50 | +9.20% | |
| 9.01 | 9.01 | 8.19 | 8.70 | -1.02% | |
| 8.79 | 8.79 | 8.79 | 8.79 | 0.00% | |
| 8.45 | 9.45 | 8.11 | 8.79 | +3.41% | |
| 8.53 | 9.24 | 7.68 | 8.50 | -2.86% | |
| 7.81 | 9.07 | 7.81 | 8.75 | +12.18% | |
| 7.29 | 9.07 | 7.25 | 7.80 | +11.27% | |
| 7.01 | 7.01 | 7.01 | 7.01 | -15.95% | |
| 8.25 | 8.35 | 8.25 | 8.34 | +1.09% | |
| 8.25 | 8.29 | 8.25 | 8.25 | 0.00% | |
| 8.05 | 8.25 | 8.05 | 8.25 | 0.00% | |
| 7.95 | 8.30 | 7.95 | 8.25 | +5.63% | |
| 7.83 | 7.83 | 7.81 | 7.81 | -3.58% | |
| 7.49 | 8.10 | 7.27 | 8.10 | +3.58% | |
| 7.83 | 7.83 | 7.82 | 7.82 | +3.17% | |
| 8.01 | 8.37 | 7.58 | 7.58 | -9.44% | |
| 8.37 | 8.37 | 8.37 | 8.37 | +1.45% | |
| 9.00 | 9.00 | 8.25 | 8.25 | +5.77% | |
| 7.82 | 7.82 | 7.80 | 7.80 | 0.00% | |
| 7.83 | 7.85 | 7.80 | 7.80 | -4.99% | |
| 7.51 | 8.23 | 7.51 | 8.21 | +9.76% | |
| 7.52 | 7.52 | 7.15 | 7.48 | -0.20% | |
| 7.50 | 7.50 | 7.50 | 7.50 | +5.71% | |
| 7.09 | 7.09 | 7.09 | 7.09 | 0.00% | |
| 7.09 | 7.50 | 7.09 | 7.09 | +7.10% | |
| 6.62 | 6.62 | 6.62 | 6.62 | 0.00% | |
| 6.58 | 6.62 | 6.58 | 6.62 | +0.46% | |
| 6.11 | 6.59 | 6.11 | 6.59 | -1.64% | |
| 6.38 | 6.70 | 6.35 | 6.70 | +4.85% | |
| 6.39 | 6.39 | 6.39 | 6.39 | 0.00% | |
| 6.37 | 6.39 | 6.37 | 6.39 | +4.07% | |
| 6.62 | 6.70 | 6.14 | 6.14 | +0.66% | |
| 6.10 | 6.10 | 6.10 | 6.10 | -12.36% | |
| 6.72 | 6.96 | 6.72 | 6.96 | -4.49% | |
| 6.83 | 7.29 | 6.83 | 7.29 | +14.22% | |
| 6.03 | 6.45 | 6.03 | 6.38 | -1.31% | |
| 6.47 | 6.47 | 6.47 | 6.47 | -7.77% | |
| 7.01 | 7.01 | 7.01 | 7.01 | +1.45% | |
| 6.91 | 6.91 | 6.91 | 6.91 | +3.99% | |
| 6.65 | 6.65 | 6.65 | 6.65 | -6.14% | |
| 6.13 | 7.08 | 6.13 | 7.08 | +10.11% | |
| 5.99 | 6.55 | 5.96 | 6.43 | +8.43% | |
| 6.54 | 6.57 | 5.90 | 5.93 | -14.43% | |
| 6.75 | 7.23 | 6.75 | 6.93 | -0.93% | |
| 7.24 | 7.32 | 6.60 | 7.00 | -4.05% | |
| 7.00 | 7.32 | 7.00 | 7.29 | +2.82% | |
| 6.83 | 7.50 | 6.55 | 7.09 | +0.57% | |
| 6.83 | 7.30 | 6.83 | 7.05 | -9.03% | |
| 7.70 | 7.90 | 7.55 | 7.75 | -4.91% | |
| 7.75 | 8.15 | 7.52 | 8.15 | +5.16% | |
| 7.70 | 7.83 | 7.70 | 7.75 | -1.90% | |
| 8.10 | 8.18 | 7.86 | 7.90 | -2.47% | |
| 8.26 | 8.66 | 7.80 | 8.10 | -8.99% | |
| 8.28 | 8.90 | 8.20 | 8.90 | +4.71% | |
| 7.98 | 9.10 | 7.98 | 8.50 | -3.02% | |
| 8.50 | 9.20 | 8.35 | 8.77 | +0.61% | |
| 8.25 | 8.96 | 8.25 | 8.71 | +3.71% | |
| 9.17 | 9.17 | 8.33 | 8.40 | -7.69% | |
| 9.74 | 9.90 | 8.66 | 9.10 | -5.01% | |
| 9.50 | 9.80 | 9.40 | 9.58 | -1.24% | |
| 9.98 | 9.98 | 9.50 | 9.70 | +0.52% | |
| 9.40 | 9.65 | 9.30 | 9.65 | -0.52% | |
| 9.60 | 9.99 | 9.52 | 9.70 | -0.21% | |
| 9.50 | 10.45 | 9.40 | 9.72 | +0.10% | |
| 9.80 | 9.90 | 9.10 | 9.71 | -0.19% | |
| 9.68 | 9.73 | 9.12 | 9.73 | +5.74% | |
| 8.70 | 9.57 | 8.21 | 9.20 | +3.02% | |
| 8.95 | 9.15 | 8.71 | 8.93 | +5.06% | |
| 9.04 | 9.33 | 8.50 | 8.50 | -9.51% | |
| 9.41 | 10.01 | 8.75 | 9.39 | -2.86% | |
| 9.32 | 9.98 | 9.25 | 9.67 | -0.31% | |
| 10.30 | 10.48 | 9.10 | 9.70 | -6.19% | |
| 9.90 | 10.34 | 9.84 | 10.34 | +7.04% | |
| 9.03 | 9.88 | 9.03 | 9.66 | +7.21% | |
| 9.20 | 9.74 | 8.60 | 9.01 | -4.96% | |
| 9.08 | 9.80 | 9.08 | 9.48 | -1.51% | |
| 9.03 | 9.74 | 9.03 | 9.63 | +1.81% | |
| 9.56 | 9.99 | 9.05 | 9.45 | -2.03% | |
| 10.07 | 10.20 | 9.00 | 9.65 | -7.03% | |
| 9.00 | 10.90 | 9.00 | 10.38 | +11.13% | |
| 8.21 | 9.48 | 8.21 | 9.34 | +12.26% | |
| 8.97 | 9.82 | 7.80 | 8.32 | -20.21% | |
| 7.99 | 10.73 | 7.99 | 10.43 | +30.83% | |
| 7.51 | 8.21 | 7.51 | 7.97 | +5.15% | |
| 7.00 | 7.98 | 7.00 | 7.58 | +6.01% | |
| 7.03 | 7.34 | 7.03 | 7.15 | +2.14% | |
| 6.83 | 7.24 | 6.83 | 7.00 | -0.71% | |
| 6.79 | 7.05 | 6.79 | 7.05 | -3.98% | |
| 6.79 | 7.34 | 6.79 | 7.34 | +1.13% | |
| 7.26 | 7.26 | 7.26 | 7.26 | 0.00% | |
| 7.26 | 7.26 | 7.26 | 7.26 | 0.00% | |
| 6.97 | 7.26 | 6.97 | 7.26 | +3.71% | |
| 6.97 | 7.40 | 6.60 | 7.00 | -1.13% | |
| 7.19 | 7.20 | 7.02 | 7.08 | +0.14% | |
| 7.10 | 7.41 | 7.07 | 7.07 | -1.38% | |
| 6.83 | 7.17 | 6.80 | 7.17 | +0.83% | |
| 7.01 | 7.70 | 7.01 | 7.11 | +1.57% | |
| 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | |
| 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | |
| 6.85 | 7.00 | 6.85 | 7.00 | +3.40% | |
| 6.61 | 6.77 | 6.61 | 6.77 | -7.77% | |
| 7.46 | 7.48 | 7.20 | 7.34 | +0.69% | |
| 6.86 | 7.29 | 6.78 | 7.29 | +3.11% | |
| 7.02 | 7.07 | 7.02 | 7.07 | -5.10% | |
| 7.70 | 7.73 | 7.35 | 7.45 | -4.49% | |
| 7.95 | 7.95 | 7.71 | 7.80 | -0.13% | |
| 7.86 | 7.86 | 7.81 | 7.81 | -0.51% | |
| 8.01 | 8.19 | 7.85 | 7.85 | -0.44% | |
| 7.81 | 8.24 | 7.81 | 7.89 | +0.96% | |
| 7.97 | 7.98 | 7.81 | 7.81 | 0.00% | |
| 8.03 | 8.05 | 7.81 | 7.81 | -2.38% | |
| 8.02 | 8.07 | 7.84 | 8.00 | -2.50% | |
| 8.42 | 8.51 | 8.00 | 8.21 | -0.18% | |
| 7.73 | 8.25 | 7.73 | 8.22 | +6.06% | |
| 8.50 | 8.50 | 7.75 | 7.75 | -11.83% | |
| 8.53 | 9.02 | 8.45 | 8.79 | -1.24% | |
| 8.58 | 8.97 | 8.58 | 8.90 | +6.97% | |
| 8.95 | 8.95 | 8.30 | 8.32 | -7.47% | |
| 10.08 | 10.08 | 8.88 | 8.99 | -12.27% | |
| 10.90 | 11.15 | 10.25 | 10.25 | -6.14% | |
| 9.16 | 11.30 | 9.16 | 10.92 | +16.05% | |
| 8.97 | 9.91 | 8.96 | 9.41 | +2.06% | |
| 10.01 | 10.43 | 9.22 | 9.22 | -9.34% | |
| 11.25 | 11.25 | 10.13 | 10.17 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SAIH chart for longer ranges.