Baosheng Media (BAOS) went public on February 8, 2021, when it opened at a split-adjusted price of $49.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $3.30 | $3.80 | $2.60 | $2.72 | 484,943 |
November 2025 | $3.07 | $3.59 | $2.20 | $3.43 | 1,311,477 |
October 2025 | $3.33 | $5.22 | $2.90 | $3.06 | 32,512,543 |
September 2025 | $2.79 | $5.40 | $2.60 | $3.36 | 35,400,721 |
August 2025 | $3.03 | $3.43 | $2.65 | $2.76 | 693,346 |
July 2025 | $2.69 | $3.22 | $2.50 | $3.06 | 1,263,881 |
June 2025 | $2.51 | $4.39 | $2.27 | $2.75 | 40,722,306 |
May 2025 | $1.79 | $8.30 | $1.75 | $2.42 | 43,199,134 |
April 2025 | $2.09 | $2.76 | $1.52 | $1.79 | 1,798,991 |
March 2025 | $2.58 | $3.69 | $1.72 | $2.11 | 5,490,761 |
February 2025 | $3.20 | $4.02 | $2.52 | $2.58 | 1,466,271 |
January 2025 | $3.00 | $5.95 | $2.51 | $3.69 | 15,340,528 |
December 2024 | $1.91 | $13.66 | $1.44 | $2.56 | 63,732,530 |
November 2024 | $1.86 | $2.10 | $1.70 | $1.92 | 182,126 |
October 2024 | $2.50 | $3.20 | $1.86 | $1.98 | 492,400 |
September 2024 | $2.30 | $2.85 | $1.98 | $2.70 | 175,800 |
August 2024 | $2.17 | $2.55 | $1.90 | $2.29 | 85,300 |
July 2024 | $2.00 | $2.90 | $1.70 | $2.24 | 468,800 |
June 2024 | $3.07 | $3.07 | $1.61 | $1.98 | 234,700 |
May 2024 | $3.07 | $4.04 | $3.07 | $3.12 | 337,800 |
April 2024 | $3.56 | $3.56 | $3.03 | $3.10 | 208,100 |
March 2024 | $3.55 | $4.00 | $3.20 | $3.57 | 365,900 |
February 2024 | $3.39 | $4.89 | $3.06 | $3.51 | 2,226,900 |
January 2024 | $3.58 | $3.90 | $3.10 | $3.16 | 403,300 |
December 2023 | $4.62 | $6.79 | $3.40 | $3.61 | 1,960,600 |
