NasdaqCM - Nasdaq Real Time Price USD

Smart Share Global Limited (EM)

1.0900
+0.0100
+(0.93%)
At close: June 6 at 4:00:00 PM EDT
1.0900
0.00
(0.00%)
After hours: June 6 at 6:32:36 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20251.06001.09501.06001.09001.090080,600
Jun 5, 20251.06201.08901.06201.08001.080021,500
Jun 4, 20251.08001.09001.06001.07501.075054,500
Jun 3, 20251.08001.09001.07201.08501.085035,900
Jun 2, 20251.08001.08501.07901.08001.080015,200
May 30, 20251.08001.10501.08001.08501.085068,200
May 29, 20251.07001.11001.07001.08001.080070,100
May 28, 20251.08001.08001.07501.07701.07705,300
May 27, 20251.08001.08501.07501.07501.075014,000
May 23, 20251.08001.08501.08001.08001.08009,900
May 22, 20251.07001.10001.07001.08001.080076,500
May 21, 20251.08001.09801.07001.07001.070063,200
May 20, 20251.10301.12001.08001.08001.080052,900
May 19, 20251.10001.10001.08001.08001.080018,400
May 16, 20251.08001.11001.08001.11001.110021,000
May 15, 20251.11001.11001.08001.08501.08504,600
May 14, 20251.07501.12001.07501.11001.1100107,000
May 13, 20251.12001.12001.08001.09001.090011,400
May 12, 20251.08601.12001.08601.12001.120010,500
May 9, 20251.07001.10001.07001.10001.10004,600
May 8, 20251.09101.11001.07001.08001.08008,800
May 7, 20251.06001.11001.06001.10001.100051,300
May 6, 20251.09001.11001.05001.11001.1100111,800
May 5, 20251.05001.10001.05001.06001.0600157,900
May 2, 20251.08001.09001.06801.08001.080020,700
May 1, 20251.07001.08001.05501.08001.08002,500
Apr 30, 20251.05001.08001.05001.08001.080081,800
Apr 29, 20251.04201.06001.04001.06001.060018,200
Apr 28, 20251.04001.06001.03001.06001.060021,000
Apr 25, 20251.05001.05001.04001.04001.040029,400
Apr 24, 20251.04001.07001.03001.05001.050092,800
Apr 23, 20251.04001.06001.04001.05001.050071,700
Apr 22, 20251.05001.08001.05001.05001.0500118,300
Apr 21, 20251.07001.07501.05001.05501.055054,700
Apr 17, 20251.10001.10001.07001.07001.070065,300
Apr 16, 20251.09001.11001.09001.11001.110011,100
Apr 15, 20251.09001.13001.08001.08001.080010,200
Apr 14, 20251.05001.10001.04001.10001.1000171,100
Apr 11, 20251.04001.05501.01501.05501.0550205,400
Apr 10, 20251.04001.05001.03001.03001.030021,600
Apr 9, 20251.07001.07101.02001.05001.0500293,000
Apr 8, 20251.07001.08001.03001.07001.0700431,000
Apr 7, 20251.05001.10001.02001.06001.0600468,000
Apr 4, 20251.12001.13001.02001.08001.0800477,800
Apr 3, 20251.12001.13001.12001.13001.130068,200
Apr 2, 20251.13001.14001.12001.12001.120074,800
Apr 1, 20251.12001.14001.12001.14001.1400119,100
Mar 31, 20251.13001.13001.12001.12001.1200101,500
Mar 28, 20251.12001.13001.11501.13001.130095,600
Mar 27, 20251.12001.13001.12001.12001.1200110,300
Mar 26, 20251.13001.13001.11501.12001.1200113,700
Mar 25, 20251.12001.13001.11001.12001.1200173,000
Mar 24, 20251.12001.13001.11501.13001.130066,800
Mar 21, 20251.12001.13001.12001.12001.1200122,400
Mar 20, 20251.11001.13001.11001.12001.1200105,300
Mar 19, 20251.12001.13001.11001.12001.1200158,100
Mar 18, 20251.12001.13001.11501.12001.1200251,100
Mar 17, 20251.12001.13001.11501.13001.1300123,100
Mar 14, 20251.12001.13501.11001.12001.1200275,200
Mar 13, 20251.12001.13001.11001.12001.1200210,500
Mar 12, 20251.13001.13501.11001.13001.1300124,700
Mar 11, 20251.14001.14001.10501.12001.1200466,900
Mar 10, 20251.11001.14901.11001.13001.1300180,400
Mar 7, 20251.13501.14501.12501.13001.1300264,500
Mar 6, 20251.13001.14001.12001.13001.1300330,500
Mar 5, 20251.13001.15001.12001.14001.1400644,900
Mar 4, 20251.13001.13001.11001.13001.1300430,200
Mar 3, 20251.14001.15001.11001.13001.1300399,900
Feb 28, 20251.12001.14001.10001.13001.1300230,500
Feb 27, 20251.14001.14001.13001.13001.1300140,600
Feb 26, 20251.14001.14001.12001.14001.1400265,000
Feb 25, 20251.12001.14001.12001.13001.1300186,400
Feb 24, 20251.14001.14401.11001.13001.1300420,600
Feb 21, 20251.14001.15001.12001.14001.1400313,300
Feb 20, 20251.15001.15001.13001.14001.1400460,900
Feb 19, 20251.15001.15001.13001.14001.1400455,300
Feb 18, 20251.14001.15001.13101.15001.1500408,300
Feb 14, 20251.15001.16001.14001.15001.1500413,000
Feb 13, 20251.15001.16001.12001.15001.1500670,000
Feb 12, 20251.16001.16001.14001.15001.1500331,500
Feb 11, 20251.15001.16001.14001.16001.1600626,500
Feb 10, 20251.15001.16001.14001.15001.1500634,700
Feb 7, 20251.16001.16001.14201.16001.1600257,200
Feb 6, 20251.16001.16001.13501.15001.1500288,700
Feb 5, 20251.16001.16001.14001.16001.1600224,300
Feb 4, 20251.16001.16001.14501.16001.1600116,200
Feb 3, 20251.14001.16001.14001.15001.1500548,800
Jan 31, 20251.16001.16001.14001.15001.1500410,500
Jan 30, 20251.15001.16001.14001.16001.1600233,200
Jan 29, 20251.15001.15001.14001.15001.1500255,900
Jan 28, 20251.13001.15001.12001.14001.1400418,500
Jan 27, 20251.14001.15001.11001.14001.1400724,700
Jan 24, 20251.16001.16001.12001.14001.1400245,300
Jan 23, 20251.14001.16501.11001.15001.1500542,600
Jan 22, 20251.11001.13001.09001.13001.1300696,200
Jan 21, 20251.04001.12001.04001.11001.1100986,800
Jan 17, 20251.03001.07001.01901.07001.0700775,900
Jan 16, 20250.99501.02000.99401.02001.02004,272,200
Jan 15, 20251.00001.02000.98800.99000.99001,506,800
Jan 14, 20250.98001.00000.98000.99000.99001,154,700
Jan 13, 20250.99001.00500.98000.98500.98501,467,400
Jan 10, 20251.00001.02000.99000.99000.99008,100,400
Jan 8, 20250.99901.01000.97900.99000.99004,148,700
Jan 7, 20251.00001.01400.96700.98000.98002,886,900
Jan 6, 20251.03001.05000.93501.00001.00008,389,600
Jan 3, 20250.72000.72900.68000.71500.715046,700
Jan 2, 20250.70800.75000.70100.72000.720088,600
Dec 31, 20240.73000.75000.70300.72000.720086,300
Dec 30, 20240.73000.75500.70000.72000.720049,400
Dec 27, 20240.70400.75500.70000.71900.719082,400
Dec 26, 20240.69000.75000.69000.72000.7200110,200
Dec 24, 20240.70900.73000.70500.72000.720027,800
Dec 23, 20240.69200.76000.69200.73000.7300156,600
Dec 20, 20240.69000.75800.69000.71800.718047,500
Dec 19, 20240.72500.77700.71600.71600.7160155,500
Dec 18, 20240.78000.78000.73100.76000.7600130,000
Dec 17, 20240.77000.78000.72800.76900.769045,900
Dec 16, 20240.76000.78000.75700.76500.765098,400
Dec 13, 20240.71900.77500.71900.76000.7600122,600
Dec 12, 20240.73400.73600.70000.70000.700013,200
Dec 11, 20240.73000.74000.72100.73600.73606,300
Dec 10, 20240.74000.75000.73000.73000.730078,500
Dec 9, 20240.75000.83000.75000.76000.7600190,200
Dec 6, 20240.74000.75000.74000.75000.750011,700
Dec 5, 20240.71000.76000.71000.72200.722069,200
Dec 4, 20240.72100.74000.71000.72500.725021,400
Dec 3, 20240.71000.73000.71000.72100.721027,000
Dec 2, 20240.73000.75000.72000.72000.720048,900
Nov 29, 20240.72000.73000.72000.72800.72809,400
Nov 27, 20240.71000.74000.71000.72000.720055,100
Nov 26, 20240.72000.73000.71000.71000.710038,300
Nov 25, 20240.59400.73000.59400.71000.710028,600
Nov 22, 20240.72000.72500.67100.68700.687043,600
Nov 21, 20240.72000.72900.69800.72000.720047,800
Nov 20, 20240.72000.75000.71600.71800.718045,100
Nov 19, 20240.72000.72000.70500.71000.710029,800
Nov 18, 20240.69000.72000.69000.72000.720010,900
Nov 15, 20240.72000.75000.70000.70000.700082,200
Nov 14, 20240.70900.72000.69000.72000.720027,800
Nov 13, 20240.66000.70700.66000.69000.69008,700
Nov 12, 20240.61000.67000.61000.66000.660037,500
Nov 11, 20240.65000.67000.65000.65000.650015,500
Nov 8, 20240.65300.69000.65300.66500.665035,700
Nov 7, 20240.69000.71000.66700.69000.690015,200
Nov 6, 20240.64200.72000.64200.69000.6900159,000
Nov 5, 20240.72000.72000.67000.69000.690046,000
Nov 4, 20240.72000.72000.70000.71000.710056,900
Nov 1, 20240.70000.72000.70000.72000.720011,700
Oct 31, 20240.73000.73000.71000.71000.710036,800
Oct 30, 20240.73900.73900.72100.72100.721042,100
Oct 29, 20240.73100.75000.72000.74900.7490117,700
Oct 28, 20240.74000.75000.71500.75000.7500143,300
Oct 25, 20240.73000.74000.69000.73700.737079,000
Oct 24, 20240.71500.75000.71500.73500.735080,400
Oct 23, 20240.72900.75000.67000.71400.714032,600
Oct 22, 20240.71000.74300.71000.73000.730015,000
Oct 21, 20240.74300.74300.69000.71100.711045,100
Oct 18, 20240.76000.76000.73600.74300.743029,300
Oct 17, 20240.67800.72000.67000.72000.720024,700
Oct 16, 20240.69100.72000.69000.72000.720029,300
Oct 15, 20240.75000.75000.68700.71800.718066,800
Oct 14, 20240.73500.80900.73000.76000.760044,600
Oct 11, 20240.74000.75900.70300.75900.759055,400
Oct 10, 20240.74400.75000.71000.74000.740025,700
Oct 9, 20240.72100.76000.70700.74400.744051,000
Oct 8, 20240.70000.76000.70000.75400.754069,700
Oct 7, 20240.79000.79000.72500.76500.7650137,900
Oct 4, 20240.80000.82000.75300.77100.7710140,600
Oct 3, 20240.83100.86000.77000.80000.8000142,900
Oct 2, 20240.87000.89000.78000.83100.8310838,200
Oct 1, 20240.71100.76000.71100.76000.7600122,300
Sep 30, 20240.74000.77000.70000.71000.7100222,600
Sep 27, 20240.67900.74000.65000.69000.6900154,900
Sep 26, 20240.60800.80000.60000.72000.7200733,200
Sep 25, 20240.55000.57600.52000.54800.5480277,000
Sep 24, 20240.55000.59900.50900.55000.5500273,000
Sep 23, 20240.52000.56000.50200.51100.5110130,200
Sep 20, 20240.50700.53800.50700.52800.528052,300
Sep 19, 20240.50100.54300.50100.52300.523076,100
Sep 18, 20240.50000.55100.50000.50200.502026,200
Sep 17, 20240.50300.55400.50200.51600.516046,000
Sep 16, 20240.51000.51600.50000.50300.503069,100
Sep 13, 20240.51000.53100.51000.52500.525037,400
Sep 12, 20240.53100.59900.51000.53200.532044,200
Sep 11, 20240.51000.57000.51000.55900.559085,800
Sep 10, 20240.50300.60000.50300.57000.570036,400
Sep 9, 20240.59000.62000.52000.55400.5540222,000
Sep 6, 20240.60900.61600.59000.59000.59003,800
Sep 5, 20240.61200.62800.61200.62000.62005,100
Sep 4, 20240.61000.63000.60000.61000.610021,700
Sep 3, 20240.61000.62400.61000.62000.620011,500
Aug 30, 20240.63000.63000.60000.62100.621013,400
Aug 29, 20240.63300.63900.61200.62200.622023,500
Aug 28, 20240.67500.67500.60000.63300.633082,000
Aug 27, 20240.69000.70400.66000.67500.675025,600
Aug 26, 20240.70000.73500.68000.69000.690027,600
Aug 23, 20240.71000.74500.71000.73800.738095,500
Aug 22, 20240.70200.72900.68000.70300.703035,800
Aug 21, 20240.71000.73000.70400.71500.715031,400
Aug 20, 20240.70800.73000.70500.72600.726029,000
Aug 19, 20240.72900.72900.69000.70800.708035,300
Aug 16, 20240.71400.73000.70000.73000.730067,800
Aug 15, 20240.72900.72900.71800.72500.72508,900
Aug 14, 20240.72000.81300.68100.71000.71008,300
Aug 13, 20240.76500.76500.72900.72900.72902,400
Aug 12, 20240.72800.80000.72000.73100.731051,100
Aug 9, 20240.69400.73800.69400.70600.70607,200
Aug 8, 20240.69500.70000.68900.69400.694016,700
Aug 7, 20240.72000.80000.71000.71200.712019,700
Aug 6, 20240.71700.74300.68000.69100.691062,600
Aug 5, 20240.77000.77000.68300.74500.745033,000
Aug 2, 20240.71500.74000.68000.71600.716028,000
Aug 1, 20240.75000.75500.71000.71500.715054,300
Jul 31, 20240.73000.76700.73000.76000.76001,500
Jul 30, 20240.77500.78700.71200.75000.750032,200
Jul 29, 20240.80000.80000.77500.78200.782068,500
Jul 26, 20240.82900.82900.80400.81900.81909,400
Jul 25, 20240.77900.82900.77900.81800.818033,300
Jul 24, 20240.79100.79900.79000.79800.798020,300
Jul 23, 20240.78500.80500.78000.80500.805032,300
Jul 22, 20240.76800.84400.76800.80500.80506,200
Jul 19, 20240.81100.82600.80000.81000.810022,500
Jul 18, 20240.81100.82100.81100.81100.811065,100
Jul 17, 20240.83000.86000.83000.83900.839012,600
Jul 16, 20240.86000.86000.83500.84000.840017,200
Jul 15, 20240.86500.88300.84900.85600.856021,700
Jul 12, 20240.85000.88300.85000.86000.860022,400
Jul 11, 20240.87000.90000.85000.85500.855025,100
Jul 10, 20240.88000.89000.85100.85800.858046,800
Jul 9, 20240.90500.94300.85000.88000.880039,600
Jul 8, 20240.94000.99900.90500.90500.905096,900
Jul 5, 20240.90000.96500.87300.94000.940074,000
Jul 3, 20240.97601.00000.88900.93000.9300208,600
Jul 2, 20240.80000.84000.80000.83000.830036,400
Jul 1, 20240.82000.83500.81000.81400.814073,700
Jun 28, 20240.87200.88200.83200.85900.8590214,100
Jun 27, 20240.85500.90000.85200.87100.871017,500
Jun 26, 20240.84000.91700.83000.87900.879063,400
Jun 25, 20240.88000.90900.83000.83000.830070,800
Jun 24, 20240.90000.93000.88000.88000.880043,100
Jun 21, 20240.97000.98000.92000.92000.920061,500
Jun 20, 20240.95001.02000.95000.98000.980089,900
Jun 18, 20241.10001.10000.95000.95000.950091,100
Jun 17, 20241.03001.16000.95201.10001.10001,721,000
Jun 14, 20241.02001.09001.02001.04001.0400185,900
Jun 13, 20241.02001.08601.02001.04001.040083,400
Jun 12, 20241.02001.06000.98001.02001.0200202,300
Jun 11, 20241.10001.13001.03001.03001.0300134,200
Jun 10, 20241.07001.17001.06301.10001.1000282,500
Jun 7, 20241.00001.08001.00001.07001.07003,101,400

Related Tickers

WW6.F WW International, Inc.
0.1892
0.00%
 
MER.L Mears Group plc
413.00
+0.73%
 
CVSG.L CVS Group plc
1,292.00
+0.31%
 
RGS Regis Corporation
23.09
+4.24%
 
MED Medifast, Inc.
12.70
+1.84%
 
SCI Service Corporation International
79.24
+1.29%
 
CLIK Click Holdings Limited
0.5234
-1.99%
 
FOOD.TO Goodfood Market Corp.
0.1400
-6.67%
 
WGHTQ WW International, Inc.
0.2700
0.00%
 
ROL Rollins, Inc.
57.77
-0.10%