NasdaqCM - Nasdaq Real Time Price USD

SharonAI Holdings Inc. (SHAZ)

22.68 -3.49 (-13.34%)

At close: October 30 at 4:00:00 PM EDT

22.87 +0.19 (+0.84%)

After hours: October 30 at 7:28:50 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	24.24	24.78	22.23	22.68	22.68	1,818,300
Oct 29, 2026	27.43	28.00	25.70	26.17	26.17	1,627,200
Oct 28, 2026	26.80	28.68	25.26	28.47	28.47	2,617,800
Oct 27, 2026	24.50	26.29	23.86	25.75	25.75	1,857,700
Oct 26, 2026	22.24	24.57	21.21	23.50	23.50	1,661,300
Oct 23, 2026	23.52	24.14	22.45	22.97	22.97	1,761,700
Oct 22, 2026	27.16	27.21	23.38	23.59	23.59	2,313,200
Oct 21, 2026	28.20	28.47	26.33	28.00	28.00	2,271,300
Oct 20, 2026	26.00	27.97	25.13	26.97	26.97	2,030,200
Oct 19, 2026	27.96	29.43	26.22	27.04	27.04	2,764,000
Oct 16, 2026	30.80	31.50	26.43	26.59	26.59	2,522,400
Oct 15, 2026	28.31	31.66	27.51	31.03	31.03	4,145,400
Oct 14, 2026	33.83	33.83	30.22	31.00	31.00	2,532,300
Oct 13, 2026	34.25	35.56	33.52	34.71	34.71	1,888,800
Oct 12, 2026	36.95	36.95	35.10	35.69	35.69	1,551,400
Oct 9, 2026	38.35	39.79	37.08	37.93	37.93	2,378,800
Oct 8, 2026	43.71	43.71	38.15	39.05	39.05	2,385,500
Oct 7, 2026	46.08	46.25	44.51	45.12	45.12	1,424,400
Oct 6, 2026	48.45	49.77	47.67	48.12	48.12	1,104,100
Oct 5, 2026	50.43	50.50	46.50	47.70	47.70	1,550,800
Oct 2, 2026	51.86	53.60	50.42	50.81	50.81	1,200,000
Oct 1, 2026	54.80	55.00	48.63	49.85	49.85	2,229,600
Sep 30, 2026	54.45	55.13	52.90	54.60	54.60	1,251,200
Sep 29, 2026	54.52	55.58	52.55	54.17	54.17	1,050,300
Sep 28, 2026	54.00	55.00	51.92	52.91	52.91	1,482,900
Sep 25, 2026	56.78	57.00	53.20	54.68	54.68	1,229,600
Sep 24, 2026	57.00	58.66	55.92	56.40	56.40	885,700
Sep 23, 2026	62.48	62.48	56.54	57.73	57.73	1,608,700
Sep 22, 2026	59.04	64.00	58.67	63.21	63.21	1,268,200
Sep 21, 2026	57.05	60.71	54.53	59.93	59.93	1,057,900
Sep 18, 2026	57.89	59.30	57.30	57.56	57.56	2,163,600
Sep 17, 2026	55.17	56.98	53.00	56.73	56.73	1,419,800
Sep 16, 2026	50.65	55.06	50.65	52.21	52.21	1,193,300
Sep 15, 2026	52.01	52.34	48.81	49.99	49.99	1,636,000
Sep 14, 2026	54.91	55.38	51.60	51.91	51.91	1,838,000
Sep 11, 2026	57.28	60.74	57.28	59.41	59.41	1,061,300
Sep 10, 2026	54.47	60.64	54.20	56.57	56.57	1,440,500
Sep 9, 2026	56.29	59.46	56.27	56.75	56.75	1,669,900
Sep 8, 2026	56.77	60.04	55.19	57.63	57.63	2,782,500
Sep 4, 2026	55.40	57.70	54.18	55.94	55.94	1,246,400
Sep 3, 2026	54.27	55.83	51.01	54.97	54.97	1,304,100
Sep 2, 2026	52.50	55.40	50.50	54.29	54.29	876,900
Sep 1, 2026	52.54	53.33	49.63	52.64	52.64	1,625,700
Aug 31, 2026	50.96	55.06	50.96	54.86	54.86	2,160,700
Aug 28, 2026	56.24	57.58	50.73	52.37	52.37	2,590,200
Aug 27, 2026	60.97	61.19	58.53	59.21	59.21	1,043,800
Aug 26, 2026	59.19	61.86	58.61	59.59	59.59	753,600
Aug 25, 2026	59.09	61.80	58.35	60.97	60.97	670,300
Aug 24, 2026	58.98	60.23	55.84	58.38	58.38	1,157,300
Aug 21, 2026	61.46	63.00	57.14	59.07	59.07	1,556,800
Aug 20, 2026	66.90	66.90	57.58	60.85	60.85	2,314,100
Aug 19, 2026	69.22	70.00	64.00	65.45	65.45	2,170,400
Aug 18, 2026	74.27	75.70	66.17	68.78	68.78	3,223,400
Aug 17, 2026	75.02	80.00	72.30	76.90	76.90	2,862,300
Aug 14, 2026	70.01	76.90	69.00	76.47	76.47	1,428,400
Aug 13, 2026	68.46	74.14	67.61	72.02	72.02	1,791,000
Aug 12, 2026	61.78	69.43	61.78	68.46	68.46	2,572,100
Aug 11, 2026	53.31	57.39	53.04	56.58	56.58	1,355,200
Aug 10, 2026	49.03	54.20	49.03	52.70	52.70	1,226,400
Aug 7, 2026	54.57	54.57	48.00	49.79	49.79	2,617,000
Aug 6, 2026	52.84	57.32	51.51	52.15	52.15	1,347,800
Aug 5, 2026	53.66	58.52	53.46	57.02	57.02	1,310,100
Aug 4, 2026	54.00	58.14	51.61	55.52	55.52	2,155,500
Aug 3, 2026	46.50	53.25	43.56	52.38	52.38	2,469,400
Jul 31, 2026	51.40	52.69	42.49	48.25	48.25	3,388,000
Jul 30, 2026	45.45	53.23	43.44	48.77	48.77	4,489,900
Jul 29, 2026	45.00	46.00	39.13	40.09	40.09	3,990,000
Jul 28, 2026	55.32	56.06	44.80	44.98	44.98	4,372,400
Jul 27, 2026	66.01	66.49	57.18	58.79	58.79	2,339,600
Jul 24, 2026	68.82	71.69	62.21	64.89	64.89	1,651,600
Jul 23, 2026	68.50	73.37	68.40	70.18	70.18	1,196,600
Jul 22, 2026	67.53	75.84	67.53	70.49	70.49	1,319,100
Jul 21, 2026	64.00	72.75	63.60	71.00	71.00	2,305,600
Jul 20, 2026	65.81	66.15	60.20	62.34	62.34	1,986,700
Jul 17, 2026	61.10	67.04	58.23	63.64	63.64	2,072,800
Jul 16, 2026	68.00	70.87	63.60	65.60	65.60	2,657,600
Jul 15, 2026	71.00	72.00	67.50	70.63	70.63	1,447,000
Jul 14, 2026	73.00	73.27	66.09	71.26	71.26	1,916,000
Jul 13, 2026	71.49	72.47	64.85	68.26	68.26	2,411,500
Jul 10, 2026	79.37	80.28	73.66	74.62	74.62	1,350,600
Jul 9, 2026	80.87	84.59	77.20	80.00	80.00	2,079,500
Jul 8, 2026	69.71	76.99	67.45	76.17	76.17	1,764,500
Jul 7, 2026	75.39	76.57	69.26	71.76	71.76	1,962,000
Jul 6, 2026	72.50	84.00	72.50	79.96	79.96	3,056,400
Jul 2, 2026	79.11	80.00	64.53	67.91	67.91	2,602,200
Jul 1, 2026	81.92	82.95	75.09	79.11	79.11	2,208,000
Jun 30, 2026	86.00	90.53	81.56	84.66	84.66	3,619,600
Jun 29, 2026	86.00	86.09	76.40	81.00	81.00	1,712,500
Jun 26, 2026	76.65	82.88	74.20	82.05	82.05	1,178,000
Jun 25, 2026	86.20	86.91	76.38	80.77	80.77	812,000
Jun 24, 2026	85.48	89.05	79.10	83.69	83.69	935,900
Jun 23, 2026	83.28	92.04	81.54	84.36	84.36	1,411,400
Jun 22, 2026	94.00	96.96	90.66	91.91	91.91	1,175,000
Jun 18, 2026	89.78	95.36	82.16	92.70	92.70	1,700,100
Jun 17, 2026	81.00	97.48	81.00	85.05	85.05	3,956,900
Jun 16, 2026	70.00	80.00	68.81	76.68	76.68	580,700
Jun 15, 2026	65.76	70.68	65.75	70.21	70.21	661,300
Jun 12, 2026	74.60	74.82	58.70	62.32	62.32	2,959,000
Jun 11, 2026	63.14	74.45	61.82	71.51	71.51	749,000
Jun 10, 2026	60.99	65.75	59.83	62.89	62.89	468,000
Jun 9, 2026	62.00	67.00	56.63	63.42	63.42	1,164,900
Jun 8, 2026	68.85	71.10	58.66	59.46	59.46	756,000
Jun 5, 2026	73.91	73.91	62.26	67.41	67.41	853,600
Jun 4, 2026	75.92	79.00	72.00	76.02	76.02	306,400
Jun 3, 2026	85.60	86.94	76.01	80.09	80.09	505,400
Jun 2, 2026	80.22	86.00	77.00	84.38	84.38	575,300
Jun 1, 2026	78.00	82.00	75.10	79.55	79.55	532,400
May 29, 2026	77.09	79.50	73.00	75.83	75.83	579,000
May 28, 2026	65.01	74.98	62.55	74.82	74.82	567,500
May 27, 2026	66.90	67.50	63.00	65.69	65.69	303,600
May 26, 2026	67.95	69.30	62.00	65.00	65.00	675,500
May 22, 2026	58.40	68.55	57.85	68.06	68.06	1,224,400
May 21, 2026	51.58	58.00	50.90	57.70	57.70	724,600
May 20, 2026	53.24	53.25	48.76	50.25	50.25	439,000
May 19, 2026	56.01	56.01	47.51	52.48	52.48	933,300
May 18, 2026	60.05	60.75	53.01	57.50	57.50	1,752,800
May 15, 2026	54.00	54.99	50.18	53.93	53.93	498,300
May 14, 2026	58.00	60.65	54.36	55.63	55.63	828,500
May 13, 2026	52.00	56.17	51.50	55.03	55.03	371,100
May 12, 2026	52.73	54.55	49.32	52.10	52.10	225,200
May 11, 2026	53.00	59.76	52.41	53.81	53.81	683,900
May 8, 2026	53.31	54.00	51.15	52.75	52.75	215,000
May 7, 2026	52.20	55.00	51.14	53.70	53.70	470,000
May 6, 2026	44.35	54.13	43.97	54.00	54.00	838,600
May 5, 2026	43.74	46.65	41.32	44.35	44.35	294,500
May 4, 2026	41.50	44.81	40.58	44.63	44.63	354,900
May 1, 2026	45.30	45.64	41.36	42.21	42.21	380,400
Apr 30, 2026	45.05	46.73	39.74	46.00	46.00	912,700
Apr 29, 2026	42.91	46.32	41.20	45.68	45.68	382,100
Apr 28, 2026	41.77	43.99	37.94	43.98	43.98	496,700
Apr 27, 2026	43.00	44.72	41.35	42.27	42.27	372,200
Apr 24, 2026	43.00	43.91	41.16	42.19	42.19	378,200
Apr 23, 2026	40.00	43.98	39.04	42.65	42.65	387,800
Apr 22, 2026	39.65	41.25	38.80	40.80	40.80	454,400
Apr 21, 2026	37.11	39.25	34.70	38.98	38.98	421,900
Apr 20, 2026	36.87	37.00	33.88	36.39	36.39	259,600
Apr 17, 2026	35.01	38.00	33.50	37.02	37.02	540,000
Apr 16, 2026	36.72	37.33	32.00	34.26	34.26	417,700
Apr 15, 2026	34.40	37.27	32.65	36.59	36.59	309,600
Apr 14, 2026	32.50	35.50	31.58	34.52	34.52	325,700
Apr 13, 2026	30.48	33.10	30.00	33.02	33.02	134,100
Apr 10, 2026	31.00	33.15	28.51	30.79	30.79	326,400
Apr 9, 2026	26.19	31.51	26.19	30.66	30.66	493,600
Apr 8, 2026	27.00	27.60	25.83	26.00	26.00	135,100
Apr 7, 2026	25.49	28.00	25.49	26.38	26.38	105,700
Apr 6, 2026	26.75	27.22	24.49	26.54	26.54	103,400
Apr 2, 2026	25.87	27.72	25.12	26.94	26.94	122,100
Apr 1, 2026	25.80	28.88	22.54	27.62	27.62	747,700
Mar 31, 2026	21.83	23.05	21.23	22.73	22.73	83,600
Mar 30, 2026	22.90	23.29	21.56	21.73	21.73	49,100
Mar 27, 2026	23.14	23.61	21.17	22.98	22.98	103,700
Mar 26, 2026	24.49	24.76	23.61	23.61	23.61	137,400
Mar 25, 2026	24.39	24.75	23.73	24.37	24.37	148,100
Mar 24, 2026	23.63	24.51	21.34	23.98	23.98	133,700
Mar 23, 2026	23.50	26.00	22.15	23.96	23.96	146,900
Mar 20, 2026	25.60	25.99	23.17	23.85	23.85	80,200
Mar 19, 2026	26.00	27.01	24.81	25.58	25.58	237,900
Mar 18, 2026	24.50	26.68	24.25	26.01	26.01	243,500
Mar 17, 2026	25.00	25.20	22.57	24.23	24.23	199,100
Mar 16, 2026	23.50	26.07	22.00	24.87	24.87	212,300
Mar 13, 2026	19.80	23.85	19.80	22.85	22.85	119,800
Mar 12, 2026	19.58	20.86	19.28	19.76	19.76	111,700
Mar 11, 2026	20.64	20.64	19.11	19.77	19.77	48,600
Mar 10, 2026	18.50	22.00	16.95	20.38	20.38	181,500
Mar 9, 2026	19.50	20.06	17.93	18.59	18.59	134,300
Mar 6, 2026	19.30	20.50	19.13	19.50	19.50	125,000
Mar 5, 2026	20.19	20.60	18.29	19.01	19.01	62,900
Mar 4, 2026	17.00	19.54	17.00	19.27	19.27	93,100
Mar 3, 2026	20.00	20.00	16.55	17.52	17.52	420,600
Mar 2, 2026	25.00	25.00	20.22	20.50	20.50	408,800
Feb 27, 2026	27.50	28.00	23.72	24.82	24.82	136,200
Feb 26, 2026	29.00	29.00	27.40	27.52	27.52	81,100
Feb 25, 2026	30.00	30.20	29.00	29.12	29.12	89,700
Feb 24, 2026	29.49	31.15	29.49	30.19	30.19	275,000
Feb 23, 2026	30.51	31.95	30.00	30.65	30.65	140,500
Feb 20, 2026	31.00	32.33	30.00	30.77	30.77	237,200
Feb 19, 2026	30.38	31.95	30.00	31.00	31.00	111,500
Feb 18, 2026	30.24	34.50	30.00	31.70	31.70	511,000

U.S. markets closed

SharonAI Holdings Inc. (SHAZ)

Trading disclosure

Related Tickers