NasdaqCM - Delayed Quote USD

Smart Share Global Limited (EM)

1.0900 +0.0100 (+0.93%)
At close: May 31 at 4:00 PM EDT
1.1100 +0.02 (+1.83%)
After hours: May 31 at 7:30 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 31, 2024 1.1300 1.1300 1.0900 1.0900 1.0900 144,700
May 31, 2024 0.0300 Dividend
May 30, 2024 1.0800 1.1300 1.0800 1.1150 1.0850 80,100
May 29, 2024 1.0900 1.1300 1.0600 1.0880 1.0587 81,200
May 28, 2024 1.0400 1.1200 1.0400 1.0600 1.0315 146,300
May 24, 2024 1.0400 1.0900 1.0200 1.0500 1.0217 92,200
May 23, 2024 1.0900 1.1300 1.0800 1.0800 1.0509 196,900
May 22, 2024 1.1200 1.1800 1.1200 1.1290 1.0986 235,000
May 21, 2024 1.0800 1.1300 1.0600 1.1300 1.0996 230,400
May 20, 2024 1.1400 1.1400 1.0600 1.0900 1.0607 260,700
May 17, 2024 1.1100 1.1500 1.0800 1.1400 1.1093 599,100
May 16, 2024 1.0800 1.1300 1.0500 1.1200 1.0899 515,800
May 15, 2024 1.0800 1.1000 1.0480 1.0900 1.0607 269,100
May 14, 2024 1.0400 1.0800 1.0110 1.0700 1.0412 244,400
May 13, 2024 1.0800 1.0800 0.9900 1.0600 1.0315 563,200
May 10, 2024 1.0700 1.1300 1.0400 1.0700 1.0412 395,600
May 9, 2024 1.0200 1.1000 1.0200 1.0900 1.0607 395,700
May 8, 2024 0.9800 1.0200 0.9400 1.0200 0.9926 575,900
May 7, 2024 0.9500 1.0000 0.9500 0.9900 0.9634 442,800
May 6, 2024 0.8500 0.9500 0.8500 0.9500 0.9244 258,200
May 3, 2024 0.8370 0.8700 0.8100 0.8300 0.8077 120,900
May 2, 2024 0.8850 0.9000 0.8500 0.8680 0.8446 282,200
May 1, 2024 0.7360 0.8500 0.6810 0.8100 0.7882 274,100
Apr 30, 2024 0.6640 0.7180 0.6490 0.7120 0.6928 279,600
Apr 29, 2024 0.6300 0.6750 0.6300 0.6400 0.6228 191,900
Apr 26, 2024 0.6000 0.6600 0.5950 0.6210 0.6043 167,800
Apr 25, 2024 0.5900 0.6590 0.5890 0.5910 0.5751 236,200
Apr 24, 2024 0.5900 0.6390 0.5710 0.5710 0.5556 19,700
Apr 23, 2024 0.6220 0.6380 0.6120 0.6260 0.6092 39,800
Apr 22, 2024 0.5900 0.6450 0.5900 0.6450 0.6276 16,300
Apr 19, 2024 0.6450 0.6600 0.6300 0.6400 0.6228 47,100
Apr 18, 2024 0.6250 0.6550 0.6250 0.6460 0.6286 75,100
Apr 17, 2024 0.5700 0.6260 0.5700 0.6100 0.5936 35,300
Apr 16, 2024 0.5600 0.6000 0.5550 0.6000 0.5839 33,800
Apr 15, 2024 0.5980 0.6000 0.5800 0.6000 0.5839 35,200
Apr 12, 2024 0.5550 0.6280 0.5550 0.5950 0.5790 73,700
Apr 11, 2024 0.6410 0.6600 0.5500 0.5550 0.5401 636,300
Apr 10, 2024 0.6250 0.7010 0.6250 0.6500 0.6325 147,300
Apr 9, 2024 0.6400 0.6650 0.6230 0.6580 0.6403 61,600
Apr 8, 2024 0.6500 0.6820 0.6230 0.6400 0.6228 99,600
Apr 5, 2024 0.6250 0.6490 0.6250 0.6310 0.6140 31,600
Apr 4, 2024 0.6450 0.6600 0.6140 0.6250 0.6082 343,600
Apr 3, 2024 0.6420 0.6860 0.6110 0.6250 0.6082 573,800
Apr 2, 2024 0.6200 0.6690 0.6100 0.6350 0.6179 228,100
Apr 1, 2024 0.6500 0.6650 0.6200 0.6290 0.6121 346,700
Mar 28, 2024 0.6600 0.6700 0.6200 0.6570 0.6393 174,100
Mar 27, 2024 0.6680 0.6680 0.6300 0.6460 0.6286 332,400
Mar 26, 2024 0.6700 0.6790 0.6240 0.6400 0.6228 177,800
Mar 25, 2024 0.6400 0.6890 0.6100 0.6230 0.6062 823,700
Mar 22, 2024 0.6540 0.6930 0.6200 0.6400 0.6228 540,500
Mar 21, 2024 0.6500 0.7100 0.6010 0.6110 0.5946 140,200
Mar 20, 2024 0.6500 0.6800 0.6200 0.6440 0.6267 238,700
Mar 19, 2024 0.6450 0.6690 0.6300 0.6590 0.6413 150,500
Mar 18, 2024 0.6700 0.7100 0.6510 0.6700 0.6520 168,700
Mar 15, 2024 0.6930 0.7200 0.6700 0.6750 0.6568 477,600
Mar 14, 2024 0.7000 0.7450 0.6710 0.6930 0.6744 194,000
Mar 13, 2024 0.6900 0.7500 0.6900 0.7000 0.6812 521,700
Mar 12, 2024 0.6900 0.7300 0.6510 0.6800 0.6617 222,000
Mar 11, 2024 0.6800 0.7300 0.6600 0.6880 0.6695 975,900
Mar 8, 2024 0.6170 0.6690 0.6000 0.6100 0.5936 123,100
Mar 7, 2024 0.6580 0.6600 0.6000 0.6000 0.5839 129,500
Mar 6, 2024 0.6400 0.6790 0.5000 0.6200 0.6033 317,000
Mar 5, 2024 0.6900 0.7300 0.6600 0.6800 0.6617 111,100
Mar 4, 2024 0.6800 0.7300 0.6700 0.6990 0.6802 274,300
Mar 1, 2024 0.6700 0.7500 0.6700 0.6800 0.6617 502,100
Feb 29, 2024 0.6600 0.7000 0.6500 0.6750 0.6568 255,000
Feb 28, 2024 0.6380 0.6600 0.6040 0.6430 0.6257 136,800
Feb 27, 2024 0.6000 0.6560 0.5910 0.6400 0.6228 226,500
Feb 26, 2024 0.6500 0.6600 0.5900 0.5950 0.5790 393,900
Feb 23, 2024 0.5500 0.6900 0.5320 0.6250 0.6082 400,500
Feb 22, 2024 0.5400 0.6000 0.5200 0.5600 0.5449 303,600
Feb 21, 2024 0.5250 0.5400 0.4800 0.5250 0.5109 494,500
Feb 20, 2024 0.5000 0.5300 0.4700 0.4800 0.4671 131,000
Feb 16, 2024 0.4900 0.5200 0.4640 0.4900 0.4768 573,000
Feb 15, 2024 0.4630 0.4920 0.4630 0.4700 0.4574 56,700
Feb 14, 2024 0.4730 0.4970 0.4630 0.4640 0.4515 34,900
Feb 13, 2024 0.5000 0.5000 0.4610 0.4630 0.4505 43,700
Feb 12, 2024 0.5100 0.5130 0.5000 0.5000 0.4865 76,000
Feb 9, 2024 0.5150 0.5150 0.5000 0.5000 0.4865 17,300
Feb 8, 2024 0.5150 0.5330 0.5150 0.5180 0.5041 58,800
Feb 7, 2024 0.5200 0.5200 0.5150 0.5180 0.5041 60,500
Feb 6, 2024 0.5300 0.5350 0.5220 0.5280 0.5138 54,200
Feb 5, 2024 0.5300 0.5410 0.5200 0.5210 0.5070 71,800
Feb 2, 2024 0.5200 0.5300 0.5100 0.5150 0.5011 36,600
Feb 1, 2024 0.5100 0.5160 0.4920 0.5000 0.4865 20,000
Jan 31, 2024 0.5200 0.5200 0.4910 0.4910 0.4778 37,800
Jan 30, 2024 0.5100 0.5200 0.4900 0.5200 0.5060 44,800
Jan 29, 2024 0.5200 0.5200 0.5000 0.5000 0.4865 36,100
Jan 26, 2024 0.5100 0.5270 0.4600 0.5150 0.5011 47,600
Jan 25, 2024 0.5000 0.5300 0.4900 0.4950 0.4817 24,900
Jan 24, 2024 0.5000 0.5500 0.4780 0.4900 0.4768 58,700
Jan 23, 2024 0.4900 0.5200 0.4630 0.4800 0.4671 50,800
Jan 22, 2024 0.4510 0.4800 0.4250 0.4590 0.4467 44,200
Jan 19, 2024 0.4600 0.4600 0.4510 0.4510 0.4389 15,700
Jan 18, 2024 0.4700 0.4900 0.4500 0.4510 0.4389 74,200
Jan 17, 2024 0.4600 0.4900 0.4600 0.4710 0.4583 55,100
Jan 16, 2024 0.5000 0.5000 0.4500 0.4600 0.4476 84,200
Jan 12, 2024 0.5000 0.5200 0.5000 0.5000 0.4865 21,500
Jan 11, 2024 0.5100 0.5220 0.5000 0.5000 0.4865 38,300
Jan 10, 2024 0.5300 0.5300 0.4900 0.5200 0.5060 27,600
Jan 9, 2024 0.4950 0.4950 0.4600 0.4700 0.4574 63,800
Jan 8, 2024 0.5010 0.5010 0.4810 0.4900 0.4768 45,100
Jan 5, 2024 0.5520 0.5520 0.5000 0.5000 0.4865 24,200
Jan 4, 2024 0.5370 0.5700 0.5190 0.5690 0.5537 32,100
Jan 3, 2024 0.4960 0.5150 0.4910 0.5110 0.4973 21,700
Jan 2, 2024 0.5200 0.5280 0.4830 0.5000 0.4865 54,700
Dec 29, 2023 0.4990 0.5200 0.4910 0.5010 0.4875 88,200
Dec 28, 2023 0.5050 0.5180 0.5000 0.5080 0.4943 45,600
Dec 27, 2023 0.5500 0.5500 0.5000 0.5000 0.4865 62,600
Dec 26, 2023 0.5100 0.5500 0.5100 0.5200 0.5060 88,100
Dec 22, 2023 0.4840 0.5180 0.4600 0.5100 0.4963 66,800
Dec 21, 2023 0.5180 0.5500 0.4900 0.5180 0.5041 33,000
Dec 20, 2023 0.5010 0.5010 0.4840 0.5000 0.4865 30,100
Dec 19, 2023 0.5000 0.5200 0.4900 0.5000 0.4865 47,000
Dec 18, 2023 0.5400 0.5400 0.4900 0.5060 0.4924 137,000
Dec 15, 2023 0.5500 0.5500 0.5000 0.5400 0.5255 94,100
Dec 14, 2023 0.5800 0.5980 0.5750 0.5840 0.5683 23,200
Dec 13, 2023 0.5730 0.6000 0.5730 0.5800 0.5644 27,000
Dec 12, 2023 0.5440 0.5900 0.5400 0.5600 0.5449 43,000
Dec 11, 2023 0.5600 0.6000 0.5320 0.5440 0.5294 50,100
Dec 8, 2023 0.6100 0.6270 0.5500 0.5900 0.5741 28,100
Dec 7, 2023 0.6160 0.6500 0.6010 0.6100 0.5936 70,000
Dec 6, 2023 0.6230 0.7000 0.6230 0.6490 0.6315 21,600
Dec 5, 2023 0.6150 0.6870 0.6150 0.6500 0.6325 40,900
Dec 4, 2023 0.5830 0.6500 0.5830 0.6500 0.6325 37,500
Dec 1, 2023 0.6130 0.6350 0.4890 0.6000 0.5839 98,900
Nov 30, 2023 0.6820 0.6820 0.6000 0.6350 0.6179 31,900
Nov 29, 2023 0.7100 0.7100 0.6600 0.7000 0.6812 39,600
Nov 28, 2023 0.7730 0.7730 0.6660 0.7390 0.7191 85,600
Nov 27, 2023 0.7500 0.7500 0.7000 0.7000 0.6812 40,900
Nov 24, 2023 0.7800 0.7850 0.7250 0.7500 0.7298 152,400
Nov 22, 2023 0.6800 0.7810 0.6620 0.7810 0.7600 14,300
Nov 21, 2023 0.6750 0.6830 0.6750 0.6830 0.6646 2,100
Nov 20, 2023 0.6720 0.7190 0.6720 0.7000 0.6812 7,100
Nov 17, 2023 0.6300 0.6950 0.6300 0.6730 0.6549 12,800
Nov 16, 2023 0.6870 0.7000 0.6200 0.6300 0.6130 41,700
Nov 15, 2023 0.6800 0.7500 0.6800 0.7200 0.7006 20,400
Nov 14, 2023 0.6900 0.7000 0.6800 0.7000 0.6812 60,300
Nov 13, 2023 0.6830 0.7000 0.6500 0.7000 0.6812 9,200
Nov 10, 2023 0.6810 0.6880 0.6500 0.6500 0.6325 6,600
Nov 9, 2023 0.6700 0.7310 0.6700 0.6800 0.6617 11,700
Nov 8, 2023 0.6870 0.7090 0.6650 0.7050 0.6860 5,600
Nov 7, 2023 0.6880 0.7100 0.6550 0.6650 0.6471 4,200
Nov 6, 2023 0.7500 0.7500 0.6880 0.7000 0.6812 36,700
Nov 3, 2023 0.6900 0.7500 0.6600 0.7080 0.6890 58,500
Nov 2, 2023 0.6820 0.6900 0.6800 0.6800 0.6617 11,800
Nov 1, 2023 0.6800 0.6800 0.6800 0.6800 0.6617 4,100
Oct 31, 2023 0.6400 0.7000 0.6400 0.6800 0.6617 14,500
Oct 30, 2023 0.7250 0.7990 0.7000 0.7250 0.7055 12,200
Oct 27, 2023 0.7800 0.8300 0.6400 0.7000 0.6812 20,900
Oct 26, 2023 0.7280 0.7660 0.7280 0.7650 0.7444 11,600
Oct 25, 2023 0.6940 0.7120 0.6930 0.7120 0.6928 12,500
Oct 24, 2023 0.6700 0.6750 0.6700 0.6700 0.6520 7,800
Oct 23, 2023 0.6110 0.6700 0.6110 0.6700 0.6520 14,000
Oct 20, 2023 0.6500 0.6680 0.6200 0.6400 0.6228 12,200
Oct 19, 2023 0.7000 0.7160 0.6500 0.6800 0.6617 9,500
Oct 18, 2023 0.7290 0.7430 0.7100 0.7290 0.7094 17,200
Oct 17, 2023 0.7200 0.7200 0.7200 0.7200 0.7006 2,500
Oct 16, 2023 0.7400 0.7400 0.6900 0.7200 0.7006 11,900
Oct 13, 2023 0.7140 0.7240 0.7140 0.7140 0.6948 3,500
Oct 12, 2023 0.7300 0.7300 0.6800 0.6800 0.6617 27,800
Oct 11, 2023 0.7370 0.7540 0.7200 0.7200 0.7006 4,400
Oct 10, 2023 0.7200 0.7750 0.7100 0.7540 0.7337 6,300
Oct 9, 2023 0.7800 0.7810 0.7600 0.7650 0.7444 4,600
Oct 6, 2023 0.7700 0.7740 0.7500 0.7510 0.7308 14,100
Oct 5, 2023 0.7520 0.7750 0.7520 0.7700 0.7493 5,600
Oct 4, 2023 0.7820 0.7900 0.7510 0.7900 0.7687 7,500
Oct 3, 2023 0.7510 0.7550 0.7510 0.7510 0.7308 5,200
Oct 2, 2023 0.7510 0.7530 0.7500 0.7510 0.7308 15,700
Sep 29, 2023 0.7600 0.7600 0.7510 0.7560 0.7357 11,000
Sep 28, 2023 0.7510 0.7510 0.7510 0.7510 0.7308 1,900
Sep 27, 2023 0.7510 0.7510 0.7510 0.7510 0.7308 300
Sep 26, 2023 0.7510 0.8200 0.7510 0.7800 0.7590 20,200
Sep 25, 2023 0.8000 0.8280 0.7510 0.8090 0.7872 3,100
Sep 22, 2023 0.8500 0.8750 0.7510 0.8280 0.8057 24,400
Sep 21, 2023 0.8010 0.8410 0.7510 0.8000 0.7785 8,900
Sep 20, 2023 0.8390 0.8390 0.7940 0.8160 0.7940 4,000
Sep 19, 2023 0.8200 0.8490 0.7500 0.7510 0.7308 19,200
Sep 18, 2023 0.8780 0.8780 0.7600 0.8000 0.7785 18,700
Sep 15, 2023 0.8230 0.8230 0.8000 0.8000 0.7785 1,800
Sep 14, 2023 0.8550 0.8550 0.8350 0.8400 0.8174 3,400
Sep 13, 2023 0.7920 0.9000 0.7920 0.9000 0.8758 3,100
Sep 12, 2023 0.7710 0.8500 0.7500 0.8300 0.8077 18,600
Sep 11, 2023 0.8600 0.8600 0.7800 0.8000 0.7785 66,200
Sep 8, 2023 0.8950 0.9300 0.8500 0.8800 0.8563 63,400
Sep 7, 2023 0.9100 0.9100 0.8800 0.8950 0.8709 20,100
Sep 6, 2023 0.8800 0.9400 0.8800 0.9400 0.9147 8,600
Sep 5, 2023 0.8500 0.8900 0.8500 0.8800 0.8563 10,400
Sep 1, 2023 0.8810 0.9400 0.8800 0.8800 0.8563 20,200
Aug 31, 2023 0.8810 0.8900 0.8800 0.8810 0.8573 4,100
Aug 30, 2023 0.8800 0.9150 0.8760 0.9150 0.8904 30,000
Aug 29, 2023 0.8670 0.8900 0.8670 0.8900 0.8661 12,800
Aug 28, 2023 0.8650 0.8830 0.8650 0.8670 0.8437 3,900
Aug 25, 2023 0.9100 0.9100 0.8600 0.9020 0.8777 15,400
Aug 24, 2023 0.9000 0.9150 0.8500 0.9150 0.8904 67,900
Aug 23, 2023 0.9700 0.9750 0.9200 0.9300 0.9050 38,300
Aug 22, 2023 1.0000 1.0000 0.9650 0.9650 0.9390 27,300
Aug 21, 2023 0.9430 0.9900 0.9170 0.9700 0.9439 51,600
Aug 18, 2023 0.9440 0.9660 0.9150 0.9500 0.9244 39,200
Aug 17, 2023 0.9490 0.9500 0.9100 0.9100 0.8855 7,200
Aug 16, 2023 0.9200 0.9230 0.9010 0.9230 0.8982 3,300
Aug 15, 2023 0.9570 0.9570 0.9240 0.9240 0.8991 9,400
Aug 14, 2023 0.9070 0.9750 0.9000 0.9570 0.9313 21,000
Aug 11, 2023 0.9400 0.9500 0.9000 0.9070 0.8826 21,800
Aug 10, 2023 0.9460 0.9900 0.9400 0.9400 0.9147 6,800
Aug 9, 2023 0.9450 0.9800 0.9400 0.9400 0.9147 23,300
Aug 8, 2023 0.9300 0.9900 0.9300 0.9410 0.9157 23,600
Aug 7, 2023 0.9550 0.9900 0.9500 0.9900 0.9634 17,000
Aug 4, 2023 0.9400 0.9860 0.9300 0.9300 0.9050 20,900
Aug 3, 2023 0.8900 0.9400 0.8900 0.9400 0.9147 16,800
Aug 2, 2023 0.9100 0.9900 0.8900 0.8900 0.8661 46,800
Aug 1, 2023 0.9900 0.9900 0.9500 0.9600 0.9342 7,900
Jul 31, 2023 0.9600 1.0000 0.9600 0.9900 0.9634 24,500
Jul 28, 2023 0.9800 1.0180 0.9750 1.0000 0.9731 111,400
Jul 27, 2023 0.9890 1.0000 0.9210 1.0000 0.9731 59,500
Jul 26, 2023 1.0000 1.0000 0.9410 0.9500 0.9244 21,600
Jul 25, 2023 1.0000 1.0100 0.9400 0.9800 0.9536 33,700
Jul 24, 2023 1.0000 1.0000 0.9200 0.9800 0.9536 42,900
Jul 21, 2023 0.9400 0.9950 0.9300 0.9300 0.9050 6,100
Jul 20, 2023 0.9900 0.9980 0.9280 0.9300 0.9050 23,300
Jul 19, 2023 0.9950 1.0200 0.9950 1.0030 0.9760 44,900
Jul 18, 2023 0.9700 1.0000 0.9350 1.0000 0.9731 45,400
Jul 17, 2023 0.9590 1.0000 0.9350 0.9800 0.9536 16,400
Jul 14, 2023 1.0100 1.0100 0.9260 0.9800 0.9536 25,000
Jul 13, 2023 0.9250 1.0000 0.9250 1.0000 0.9731 28,600
Jul 12, 2023 0.9870 0.9900 0.9800 0.9900 0.9634 12,700
Jul 11, 2023 0.9200 1.0000 0.9200 0.9600 0.9342 46,700
Jul 10, 2023 0.9000 0.9500 0.9000 0.9350 0.9098 29,700
Jul 7, 2023 0.9290 0.9500 0.9200 0.9330 0.9079 36,400
Jul 6, 2023 0.9200 0.9990 0.9100 0.9660 0.9400 26,800
Jul 5, 2023 0.9800 0.9990 0.8710 0.9000 0.8758 71,300
Jul 3, 2023 0.9800 1.0100 0.9700 0.9750 0.9488 23,500
Jun 30, 2023 0.9900 0.9980 0.9500 0.9750 0.9488 18,600
Jun 29, 2023 0.9500 1.0300 0.9200 1.0100 0.9828 86,000
Jun 28, 2023 0.8800 0.9500 0.8580 0.9500 0.9244 42,800
Jun 27, 2023 0.8700 0.9000 0.8500 0.8850 0.8612 51,600
Jun 26, 2023 0.9090 0.9200 0.8600 0.8730 0.8495 68,400
Jun 23, 2023 0.9400 0.9470 0.9300 0.9470 0.9215 50,500
Jun 22, 2023 0.9500 0.9900 0.9300 0.9760 0.9497 48,900
Jun 21, 2023 0.9650 0.9900 0.9250 0.9800 0.9536 56,600
Jun 20, 2023 1.0400 1.0600 0.8900 0.9780 0.9517 167,400
Jun 16, 2023 0.9800 1.0000 0.9310 0.9500 0.9244 75,800
Jun 15, 2023 0.9100 0.9700 0.9000 0.9500 0.9244 80,000
Jun 14, 2023 0.8300 0.9300 0.8300 0.9250 0.9001 89,200
Jun 13, 2023 0.8000 0.8300 0.8000 0.8230 0.8009 26,300
Jun 12, 2023 0.8100 0.8100 0.8000 0.8000 0.7785 22,600
Jun 9, 2023 0.8000 0.8410 0.7900 0.8260 0.8038 19,200
Jun 8, 2023 0.8140 0.8430 0.7500 0.8100 0.7882 35,100
Jun 7, 2023 0.8060 0.8550 0.8000 0.8440 0.8213 27,200
Jun 6, 2023 0.7900 0.8300 0.7600 0.8060 0.7843 28,600
Jun 5, 2023 0.8330 0.8630 0.7500 0.8020 0.7804 34,700
Jun 2, 2023 0.8050 0.8900 0.8050 0.8630 0.8398 19,700
Jun 1, 2023 0.7900 0.8450 0.7900 0.8210 0.7989 61,300

Related Tickers

MNLXF MiniLuxe Holding Corp.
0.3731
+5.17%
 
ESPA3.SA MPM Corpóreos S.A.
1.1600
0.00%
 
PDRO Pedro's List, Inc.
0.0030
+7.14%
 
GDDFF Goodfood Market Corp.
0.1938
+11.40%
 
BFAM Bright Horizons Family Solutions Inc.
105.12
+0.83%
 
FTDR Frontdoor, Inc.
35.37
+1.43%
 
RGS Regis Corporation
4.2800
-2.95%
 
TRNR Interactive Strength Inc.
0.1510
-19.12%
 
CSV Carriage Services, Inc.
26.89
+1.01%
 
MCW Mister Car Wash, Inc.
7.03
+3.53%