Singapore markets closed

Smart Share Global Limited (EM)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.6574+0.0073 (+1.12%)
At close: 04:00PM EDT
0.6246 -0.03 (-4.99%)
After hours: 07:22PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.66000.66990.62000.65740.6574174,081
27 Mar 20240.66800.66800.63000.64600.6460332,400
26 Mar 20240.67000.67900.62400.64000.6400177,800
25 Mar 20240.64000.68900.61000.62300.6230823,700
22 Mar 20240.65400.69300.62000.64000.6400540,500
21 Mar 20240.65000.71000.60100.61100.6110140,200
20 Mar 20240.65000.68000.62000.64400.6440238,700
19 Mar 20240.64500.66900.63000.65900.6590150,500
18 Mar 20240.67000.71000.65100.67000.6700168,700
15 Mar 20240.69300.72000.67000.67500.6750477,600
14 Mar 20240.70000.74500.67100.69300.6930194,000
13 Mar 20240.69000.75000.69000.70000.7000521,700
12 Mar 20240.69000.73000.65100.68000.6800222,000
11 Mar 20240.68000.73000.66000.68800.6880975,900
08 Mar 20240.61700.66900.60000.61000.6100123,100
07 Mar 20240.65800.66000.60000.60000.6000129,500
06 Mar 20240.64000.67900.50000.62000.6200317,000
05 Mar 20240.69000.73000.66000.68000.6800111,100
04 Mar 20240.68000.73000.67000.69900.6990274,300
01 Mar 20240.67000.75000.67000.68000.6800502,100
29 Feb 20240.66000.70000.65000.67500.6750255,000
28 Feb 20240.63800.66000.60400.64300.6430136,800
27 Feb 20240.60000.65600.59100.64000.6400226,500
26 Feb 20240.65000.66000.59000.59500.5950393,900
23 Feb 20240.55000.69000.53200.62500.6250400,500
22 Feb 20240.54000.60000.52000.56000.5600303,600
21 Feb 20240.52500.54000.48000.52500.5250494,500
20 Feb 20240.50000.53000.47000.48000.4800131,000
16 Feb 20240.49000.52000.46400.49000.4900573,000
15 Feb 20240.46300.49200.46300.47000.470056,700
14 Feb 20240.47300.49700.46300.46400.464034,900
13 Feb 20240.50000.50000.46100.46300.463043,700
12 Feb 20240.51000.51300.50000.50000.500076,000
09 Feb 20240.51500.51500.50000.50000.500017,300
08 Feb 20240.51500.53300.51500.51800.518058,800
07 Feb 20240.52000.52000.51500.51800.518060,500
06 Feb 20240.53000.53500.52200.52800.528054,200
05 Feb 20240.53000.54100.52000.52100.521071,800
02 Feb 20240.52000.53000.51000.51500.515036,600
01 Feb 20240.51000.51600.49200.50000.500020,000
31 Jan 20240.52000.52000.49100.49100.491037,800
30 Jan 20240.51000.52000.49000.52000.520044,800
29 Jan 20240.52000.52000.50000.50000.500036,100
26 Jan 20240.51000.52700.46000.51500.515047,600
25 Jan 20240.50000.53000.49000.49500.495024,900
24 Jan 20240.50000.55000.47800.49000.490058,700
23 Jan 20240.49000.52000.46300.48000.480050,800
22 Jan 20240.45100.48000.42500.45900.459044,200
19 Jan 20240.46000.46000.45100.45100.451015,700
18 Jan 20240.47000.49000.45000.45100.451074,200
17 Jan 20240.46000.49000.46000.47100.471055,100
16 Jan 20240.50000.50000.45000.46000.460084,200
12 Jan 20240.50000.52000.50000.50000.500021,500
11 Jan 20240.51000.52200.50000.50000.500038,300
10 Jan 20240.53000.53000.49000.52000.520027,600
09 Jan 20240.49500.49500.46000.47000.470063,800
08 Jan 20240.50100.50100.48100.49000.490045,100
05 Jan 20240.55200.55200.50000.50000.500024,200
04 Jan 20240.53700.57000.51900.56900.569032,100
03 Jan 20240.49600.51500.49100.51100.511021,700
02 Jan 20240.52000.52800.48300.50000.500054,700
29 Dec 20230.49900.52000.49100.50100.501088,200
28 Dec 20230.50500.51800.50000.50800.508045,600
27 Dec 20230.55000.55000.50000.50000.500062,600
26 Dec 20230.51000.55000.51000.52000.520088,100
22 Dec 20230.48400.51800.46000.51000.510066,800
21 Dec 20230.51800.55000.49000.51800.518033,000
20 Dec 20230.50100.50100.48400.50000.500030,100
19 Dec 20230.50000.52000.49000.50000.500047,000
18 Dec 20230.54000.54000.49000.50600.5060137,000
15 Dec 20230.55000.55000.50000.54000.540094,100
14 Dec 20230.58000.59800.57500.58400.584023,200
13 Dec 20230.57300.60000.57300.58000.580027,000
12 Dec 20230.54400.59000.54000.56000.560043,000
11 Dec 20230.56000.60000.53200.54400.544050,100
08 Dec 20230.61000.62700.55000.59000.590028,100
07 Dec 20230.61600.65000.60100.61000.610070,000
06 Dec 20230.62300.70000.62300.64900.649021,600
05 Dec 20230.61500.68700.61500.65000.650040,900
04 Dec 20230.58300.65000.58300.65000.650037,500
01 Dec 20230.61300.63500.48900.60000.600098,900
30 Nov 20230.68200.68200.60000.63500.635031,900
29 Nov 20230.71000.71000.66000.70000.700039,600
28 Nov 20230.77300.77300.66600.73900.739085,600
27 Nov 20230.75000.75000.70000.70000.700040,900
24 Nov 20230.78000.78500.72500.75000.7500152,400
22 Nov 20230.68000.78100.66200.78100.781014,300
21 Nov 20230.67500.68300.67500.68300.68302,100
20 Nov 20230.67200.71900.67200.70000.70007,100
17 Nov 20230.63000.69500.63000.67300.673012,800
16 Nov 20230.68700.70000.62000.63000.630041,700
15 Nov 20230.68000.75000.68000.72000.720020,400
14 Nov 20230.69000.70000.68000.70000.700060,300
13 Nov 20230.68300.70000.65000.70000.70009,200
10 Nov 20230.68100.68800.65000.65000.65006,600
09 Nov 20230.67000.73100.67000.68000.680011,700
08 Nov 20230.68700.70900.66500.70500.70505,600
07 Nov 20230.68800.71000.65500.66500.66504,200
06 Nov 20230.75000.75000.68800.70000.700036,700
03 Nov 20230.69000.75000.66000.70800.708058,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...