Canada markets open in 57 minutes

Smart Share Global Limited (EM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.0700-0.0200 (-1.83%)
At close: 04:00PM EDT
1.1000 +0.03 (+2.80%)
Pre-Market: 08:19AM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20241.07001.13001.04001.07001.0700395,600
May 09, 20241.02001.10001.02001.09001.0900395,700
May 08, 20240.98001.02000.94001.02001.0200575,900
May 07, 20240.95001.00000.95000.99000.9900442,800
May 06, 20240.85000.95000.85000.95000.9500258,200
May 03, 20240.83700.87000.81000.83000.8300120,900
May 02, 20240.88500.90000.85000.86800.8680282,200
May 01, 20240.73600.85000.68100.81000.8100274,100
Apr 30, 20240.66400.71800.64900.71200.7120279,600
Apr 29, 20240.63000.67500.63000.64000.6400191,900
Apr 26, 20240.60000.66000.59500.62100.6210167,800
Apr 25, 20240.59000.65900.58900.59100.5910236,200
Apr 24, 20240.59000.63900.57100.57100.571019,700
Apr 23, 20240.62200.63800.61200.62600.626039,800
Apr 22, 20240.59000.64500.59000.64500.645016,300
Apr 19, 20240.64500.66000.63000.64000.640047,100
Apr 18, 20240.62500.65500.62500.64600.646075,100
Apr 17, 20240.57000.62600.57000.61000.610035,300
Apr 16, 20240.56000.60000.55500.60000.600033,800
Apr 15, 20240.59800.60000.58000.60000.600035,200
Apr 12, 20240.55500.62800.55500.59500.595073,700
Apr 11, 20240.64100.66000.55000.55500.5550636,300
Apr 10, 20240.62500.70100.62500.65000.6500147,300
Apr 09, 20240.64000.66500.62300.65800.658061,600
Apr 08, 20240.65000.68200.62300.64000.640099,600
Apr 05, 20240.62500.64900.62500.63100.631031,600
Apr 04, 20240.64500.66000.61400.62500.6250343,600
Apr 03, 20240.64200.68600.61100.62500.6250573,800
Apr 02, 20240.62000.66900.61000.63500.6350228,100
Apr 01, 20240.65000.66500.62000.62900.6290346,700
Mar 28, 20240.66000.67000.62000.65700.6570174,100
Mar 27, 20240.66800.66800.63000.64600.6460332,400
Mar 26, 20240.67000.67900.62400.64000.6400177,800
Mar 25, 20240.64000.68900.61000.62300.6230823,700
Mar 22, 20240.65400.69300.62000.64000.6400540,500
Mar 21, 20240.65000.71000.60100.61100.6110140,200
Mar 20, 20240.65000.68000.62000.64400.6440238,700
Mar 19, 20240.64500.66900.63000.65900.6590150,500
Mar 18, 20240.67000.71000.65100.67000.6700168,700
Mar 15, 20240.69300.72000.67000.67500.6750477,600
Mar 14, 20240.70000.74500.67100.69300.6930194,000
Mar 13, 20240.69000.75000.69000.70000.7000521,700
Mar 12, 20240.69000.73000.65100.68000.6800222,000
Mar 11, 20240.68000.73000.66000.68800.6880975,900
Mar 08, 20240.61700.66900.60000.61000.6100123,100
Mar 07, 20240.65800.66000.60000.60000.6000129,500
Mar 06, 20240.64000.67900.50000.62000.6200317,000
Mar 05, 20240.69000.73000.66000.68000.6800111,100
Mar 04, 20240.68000.73000.67000.69900.6990274,300
Mar 01, 20240.67000.75000.67000.68000.6800502,100
Feb 29, 20240.66000.70000.65000.67500.6750255,000
Feb 28, 20240.63800.66000.60400.64300.6430136,800
Feb 27, 20240.60000.65600.59100.64000.6400226,500
Feb 26, 20240.65000.66000.59000.59500.5950393,900
Feb 23, 20240.55000.69000.53200.62500.6250400,500
Feb 22, 20240.54000.60000.52000.56000.5600303,600
Feb 21, 20240.52500.54000.48000.52500.5250494,500
Feb 20, 20240.50000.53000.47000.48000.4800131,000
Feb 16, 20240.49000.52000.46400.49000.4900573,000
Feb 15, 20240.46300.49200.46300.47000.470056,700
Feb 14, 20240.47300.49700.46300.46400.464034,900
Feb 13, 20240.50000.50000.46100.46300.463043,700
Feb 12, 20240.51000.51300.50000.50000.500076,000
Feb 09, 20240.51500.51500.50000.50000.500017,300
Feb 08, 20240.51500.53300.51500.51800.518058,800
Feb 07, 20240.52000.52000.51500.51800.518060,500
Feb 06, 20240.53000.53500.52200.52800.528054,200
Feb 05, 20240.53000.54100.52000.52100.521071,800
Feb 02, 20240.52000.53000.51000.51500.515036,600
Feb 01, 20240.51000.51600.49200.50000.500020,000
Jan 31, 20240.52000.52000.49100.49100.491037,800
Jan 30, 20240.51000.52000.49000.52000.520044,800
Jan 29, 20240.52000.52000.50000.50000.500036,100
Jan 26, 20240.51000.52700.46000.51500.515047,600
Jan 25, 20240.50000.53000.49000.49500.495024,900
Jan 24, 20240.50000.55000.47800.49000.490058,700
Jan 23, 20240.49000.52000.46300.48000.480050,800
Jan 22, 20240.45100.48000.42500.45900.459044,200
Jan 19, 20240.46000.46000.45100.45100.451015,700
Jan 18, 20240.47000.49000.45000.45100.451074,200
Jan 17, 20240.46000.49000.46000.47100.471055,100
Jan 16, 20240.50000.50000.45000.46000.460084,200
Jan 12, 20240.50000.52000.50000.50000.500021,500
Jan 11, 20240.51000.52200.50000.50000.500038,300
Jan 10, 20240.53000.53000.49000.52000.520027,600
Jan 09, 20240.49500.49500.46000.47000.470063,800
Jan 08, 20240.50100.50100.48100.49000.490045,100
Jan 05, 20240.55200.55200.50000.50000.500024,200
Jan 04, 20240.53700.57000.51900.56900.569032,100
Jan 03, 20240.49600.51500.49100.51100.511021,700
Jan 02, 20240.52000.52800.48300.50000.500054,700
Dec 29, 20230.49900.52000.49100.50100.501088,200
Dec 28, 20230.50500.51800.50000.50800.508045,600
Dec 27, 20230.55000.55000.50000.50000.500062,600
Dec 26, 20230.51000.55000.51000.52000.520088,100
Dec 22, 20230.48400.51800.46000.51000.510066,800
Dec 21, 20230.51800.55000.49000.51800.518033,000
Dec 20, 20230.50100.50100.48400.50000.500030,100
Dec 19, 20230.50000.52000.49000.50000.500047,000
Dec 18, 20230.54000.54000.49000.50600.5060137,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...