Smart Share Global Limite... (EM)
NASDAQ: EM
· Real-Time Price · USD
1.08
0.00 (0.00%)
At close: May 01, 2025, 3:58 PM
1.08
0.00%
After-hours: May 01, 2025, 04:05 PM EDT
Smart Share Global Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 1.05 | 1.05 | 1.08 | 1.08 | 1.05 | 1.05 | 1.08 | 1.08 | n/a | 81,813 |
| Apr 29, 2025 | 1.04 | 1.04 | 1.06 | 1.06 | 1.04 | 1.04 | 1.06 | 1.06 | -1.85% | 18,261 |
| Apr 28, 2025 | 1.04 | 1.04 | 1.06 | 1.06 | 1.03 | 1.03 | 1.06 | 1.06 | 0.00% | 21,008 |
| Apr 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | 29,442 |
| Apr 24, 2025 | 1.04 | 1.04 | 1.07 | 1.07 | 1.03 | 1.03 | 1.05 | 1.05 | 0.96% | 92,818 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.