VCP ScannerFree US Stock Screener & Financial AnalysisFree US Stock Screener

Baosheng Media Group Holdings Limited (BAOS) Stock Price History

Historical prices from 2021 to 2026

Current Price

$2.77

-0.17 (-5.78%)

All-Time High

$61.20

Feb 8, 2021

-95.5% from ATH

All-Time Low

$1.44

Dec 17, 2024

Avg Volume (50D)

16K

Daily average

52-Week Range$1.92 — $8.30

LowCurrent: $2.77High

Loading 10-year price history...

BAOS Historical Performance

1 YearTotal Return

+45.0%

Price: +45.0%

3 YearsTotal Return

-65.0%

CAGR: -29.5%

Price: -65.0%

5 YearsTotal Return

-87.1%

CAGR: -33.6%

Price: -87.1%

YTD

+4.9%

Short-Term Returns

1D-5.8%

1W+1.1%

1M+4.9%

3M-0.7%

6M+7.8%

BAOS Stock Price Trajectory (2021–2026)

As of May 8, 2026, Baosheng Media Group Holdings Limited (BAOS) trades at $2.77, representing a +45.0% return over the past year. The stock has delivered a -87.1% total return over five years (-33.6% CAGR), reflecting challenging market conditions.

The stock reached its all-time high of $61.20 on February 8, 2021. From this peak, BAOS has corrected -95.5%, currently trading 5% below its 200-day moving average, suggesting potential weakness.

When compared to Communication Services sector peers JMIA (+262.5% 1Y), GOTU (-39.4% 1Y), and RCON (-49.1% 1Y), BAOS has underperformed the peer group average. Compare BAOS vs JMIA →

BAOS Historical Price Data (2025–2026)

Showing 30 of 1,318 records

Loading full history…

Date	Open	High	Low	Close	Volume	Change %
2026-05-07	2.87	2.90	2.76	2.77	6K	-5.78%
2026-05-06	2.97	2.99	2.94	2.94	10K	0.00%
2026-05-05	2.89	2.98	2.89	2.94	1K	+3.16%
2026-05-04	2.72	3.09	2.71	2.85	22K	+7.55%
2026-05-01	2.64	2.71	2.59	2.65	2K	-3.28%
2026-04-30	2.67	2.74	2.66	2.74	781	+7.03%
2026-04-29	2.69	2.71	2.54	2.56	2	-5.36%
2026-04-28	2.64	2.73	2.64	2.71	2K	+2.08%
2026-04-27	2.73	2.78	2.65	2.65	8K	-2.93%
2026-04-24	2.64	2.73	2.64	2.73	2K	+5.30%
2026-04-23	2.56	2.75	2.53	2.59	25K	+0.48%
2026-04-22	2.57	2.66	2.56	2.58	15K	-1.90%
2026-04-21	2.55	2.68	2.46	2.63	16K	-2.05%
2026-04-20	2.61	2.69	2.58	2.69	6K	-0.19%
2026-04-17	2.65	2.73	2.56	2.69	9K	+0.75%
2026-04-16	2.62	2.70	2.57	2.67	9K	-1.48%
2026-04-15	2.51	2.76	2.51	2.71	8K	+4.23%
2026-04-14	2.54	2.62	2.49	2.60	9K	+2.36%
2026-04-13	2.46	2.55	2.46	2.54	9K	0.00%
2026-04-10	2.39	2.55	2.39	2.54	31K	-3.42%
2026-04-09	2.86	2.86	1.98	2.63	409K	-1.93%
2026-04-08	2.68	2.77	2.63	2.68	37K	+1.58%
2026-04-07	2.47	2.65	2.47	2.64	8K	+3.53%
2026-04-06	2.51	2.63	2.51	2.55	10K	+0.39%
2026-04-02	2.43	2.58	2.43	2.54	4K	-0.68%
2026-04-01	2.45	2.57	2.45	2.56	1K	-1.11%
2026-03-31	2.43	2.62	2.43	2.59	5K	+5.13%
2026-03-30	2.52	2.52	2.46	2.46	3K	-2.38%
2026-03-27	2.55	2.64	2.44	2.52	8K	+1.16%
2026-03-26	2.51	2.55	2.49	2.49	3K	-3.16%

BAOS — Frequently Asked Questions

Quick answers to the most common questions about buying BAOS stock.

How has BAOS stock performed recently?

BAOS returned +45.0% over the past year, beating its 5-year annualized CAGR of -33.6%. The stock trades below its 200-day moving average, confirming the uptrend.

What is BAOS's all-time high price?

Baosheng Media Group Holdings Limited reached $61.20 on 2021-02-08. The 52-week high is $8.30. Current 1-year return of +45.0% places the stock closer to historical peaks.

Where can I download BAOS historical price data?

This page provides BAOS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.

BAOS Stock Price Trajectory (2021–2026)

When compared to Communication Services sector peers JMIA (+262.5% 1Y), GOTU (-39.4% 1Y), and RCON (-49.1% 1Y), BAOS has underperformed the peer group average. Compare BAOS vs JMIA →

Date

Open

High

Low

Volume

Change %

2026-05-07

2.87

2.90

2.76

2.77

-5.78%

2026-05-06

2.97

2.99

2.94

10K

0.00%

2026-05-05

2.89

2.98

2.89

2.94

+3.16%

2026-05-04

2.72

3.09

2.71

2.85

22K

+7.55%

2026-05-01

2.64

2.71

2.59

2.65

-3.28%

2026-04-30

2.67

2.74

2.66

2.74

781

+7.03%

2026-04-29

2.69

2.71

2.54

2.56

-5.36%

2026-04-28

2.64

2.73

2.64

2.71

+2.08%

2026-04-27

2.73

2.78

2.65

-2.93%

2026-04-24

2.64

2.73

2.64

2.73

+5.30%

2026-04-23

2.56

2.75

2.53

2.59

25K

+0.48%

2026-04-22

2.57

2.66

2.56

2.58

15K

-1.90%

2026-04-21

2.55

2.68

2.46

2.63

16K

-2.05%

2026-04-20

2.61

2.69

2.58

2.69

-0.19%

2026-04-17

2.65

2.73

2.56

2.69

+0.75%

2026-04-16

2.62

2.70

2.57

2.67

-1.48%

2026-04-15

2.51

2.76

2.51

2.71

+4.23%

2026-04-14

2.54

2.62

2.49

2.60

+2.36%

2026-04-13

2.46

2.55

2.46

2.54

0.00%

2026-04-10

2.39

2.55

2.39

2.54

31K

-3.42%

2026-04-09

2.86

1.98

2.63

409K

-1.93%

2026-04-08

2.68

2.77

2.63

2.68

37K

+1.58%

2026-04-07

2.47

2.65

2.47

2.64

+3.53%

2026-04-06

2.51

2.63

2.51

2.55

10K

+0.39%

2026-04-02

2.43

2.58

2.43

2.54

-0.68%

2026-04-01

2.45

2.57

2.45

2.56

-1.11%

2026-03-31

2.43

2.62

2.43

2.59

+5.13%

2026-03-30

2.52

2.46

-2.38%

2026-03-27

2.55

2.64

2.44

2.52

+1.16%

2026-03-26

2.51

2.55

2.49

-3.16%

Baosheng Media Group Holdings Limited (BAOS) Stock Price History

BAOS Historical Performance

Short-Term Returns

Download Historical Data

BAOS Stock Price Trajectory (2021–2026)

BAOS Historical Price Data (2025–2026)

See BAOS's True Return

Is BAOS Undervalued?

Compare BAOS vs NFLX

Baosheng Media Group Holdings Limited (BAOS) Stock Price History

BAOS Historical Performance

Short-Term Returns

Download Historical Data

BAOS Stock Price Trajectory (2021–2026)

BAOS Historical Price Data (2025–2026)

See BAOS's True Return

Is BAOS Undervalued?

Compare BAOS vs NFLX