SharonAI Holdings, Inc. Class A SHAZ
NASDAQ · United States · Technology Services
$54.60+0.43 (+0.79%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $54.60 | +0.79% | $54.45 | $55.13 | $52.90 | 1.25M |
| 2026-09-29 | $54.17 | +2.38% | $54.52 | $55.58 | $52.55 | 1.05M |
| 2026-09-28 | $52.91 | -3.24% | $54.00 | $55.00 | $51.92 | 1.48M |
| 2026-09-25 | $54.68 | -3.05% | $56.78 | $57.00 | $53.20 | 1.23M |
| 2026-09-24 | $56.40 | -2.30% | $57.00 | $58.66 | $55.92 | 885.70K |
| 2026-09-23 | $57.73 | -8.67% | $62.48 | $62.48 | $56.54 | 1.61M |
| 2026-09-22 | $63.21 | +5.47% | $59.04 | $64.00 | $58.67 | 1.27M |
| 2026-09-21 | $59.93 | +4.12% | $57.05 | $60.71 | $54.53 | 1.06M |
| 2026-09-18 | $57.56 | +1.46% | $57.89 | $59.30 | $57.30 | 2.16M |
| 2026-09-17 | $56.73 | +8.66% | $55.17 | $56.98 | $53.00 | 1.42M |
| 2026-09-16 | $52.21 | +4.44% | $50.65 | $55.06 | $50.65 | 1.19M |
| 2026-09-15 | $49.99 | -3.70% | $52.01 | $52.34 | $48.81 | 1.64M |
| 2026-09-14 | $51.91 | -12.62% | $54.91 | $55.38 | $51.60 | 1.84M |
| 2026-09-11 | $59.41 | +5.02% | $57.28 | $60.74 | $57.28 | 1.06M |
| 2026-09-10 | $56.57 | -0.32% | $54.47 | $60.64 | $54.20 | 1.44M |
| 2026-09-09 | $56.75 | -1.53% | $56.29 | $59.46 | $56.27 | 1.67M |
| 2026-09-08 | $57.63 | +3.02% | $56.77 | $60.04 | $55.19 | 2.78M |
| 2026-09-04 | $55.94 | +1.76% | $55.40 | $57.70 | $54.18 | 1.25M |
| 2026-09-03 | $54.97 | +1.25% | $54.27 | $55.83 | $51.01 | 1.30M |
| 2026-09-02 | $54.29 | +3.13% | $52.50 | $55.40 | $50.50 | 876.90K |
| 2026-09-01 | $52.64 | -4.05% | $52.54 | $53.33 | $49.63 | 1.63M |
| 2026-08-31 | $54.86 | +4.75% | $50.96 | $55.06 | $50.96 | 2.16M |
| 2026-08-28 | $52.37 | -11.55% | $56.24 | $57.58 | $50.73 | 2.59M |
| 2026-08-27 | $59.21 | -0.64% | $60.97 | $61.19 | $58.53 | 1.04M |
| 2026-08-26 | $59.59 | -2.26% | $59.19 | $61.86 | $58.61 | 753.60K |
| 2026-08-25 | $60.97 | +4.44% | $59.09 | $61.80 | $58.35 | 670.30K |
| 2026-08-24 | $58.38 | -1.17% | $58.98 | $60.23 | $55.84 | 1.16M |
| 2026-08-21 | $59.07 | -2.93% | $61.46 | $63.00 | $57.14 | 1.56M |
| 2026-08-20 | $60.85 | -7.03% | $66.90 | $66.90 | $57.58 | 2.31M |
| 2026-08-19 | $65.45 | -4.84% | $69.22 | $70.00 | $64.00 | 2.17M |
| 2026-08-18 | $68.78 | -10.56% | $74.27 | $75.70 | $66.17 | 3.22M |
| 2026-08-17 | $76.90 | +0.56% | $75.02 | $80.00 | $72.30 | 2.86M |
| 2026-08-14 | $76.47 | +6.18% | $70.01 | $76.90 | $69.00 | 1.43M |
| 2026-08-13 | $72.02 | +5.20% | $68.46 | $74.14 | $67.61 | 1.79M |
| 2026-08-12 | $68.46 | +21.00% | $61.78 | $69.43 | $61.78 | 2.57M |
| 2026-08-11 | $56.58 | +7.36% | $53.31 | $57.39 | $53.04 | 1.36M |
| 2026-08-10 | $52.70 | +5.84% | $49.03 | $54.20 | $49.03 | 1.23M |
| 2026-08-07 | $49.79 | -4.53% | $54.57 | $54.57 | $48.00 | 2.62M |
| 2026-08-06 | $52.15 | -8.54% | $52.84 | $57.32 | $51.51 | 1.35M |
| 2026-08-05 | $57.02 | +2.70% | $53.66 | $58.52 | $53.46 | 1.31M |
| 2026-08-04 | $55.52 | +5.99% | $54.00 | $58.14 | $51.61 | 2.16M |
| 2026-08-03 | $52.38 | +8.56% | $46.50 | $53.25 | $43.56 | 2.47M |
| 2026-07-31 | $48.25 | -1.07% | $51.40 | $52.69 | $42.49 | 3.39M |
| 2026-07-30 | $48.77 | +21.65% | $45.45 | $53.23 | $43.44 | 4.49M |
| 2026-07-29 | $40.09 | -10.87% | $45.00 | $46.00 | $39.13 | 3.99M |
| 2026-07-28 | $44.98 | -23.49% | $55.32 | $56.06 | $44.80 | 4.37M |
| 2026-07-27 | $58.79 | -9.40% | $66.01 | $66.49 | $57.18 | 2.34M |
| 2026-07-24 | $64.89 | -7.54% | $68.82 | $71.69 | $62.21 | 1.65M |
| 2026-07-23 | $70.18 | -0.44% | $68.50 | $73.37 | $68.40 | 1.20M |
| 2026-07-22 | $70.49 | -0.72% | $67.53 | $75.84 | $67.53 | 1.32M |
| 2026-07-21 | $71.00 | +13.89% | $64.00 | $72.75 | $63.60 | 2.31M |
| 2026-07-20 | $62.34 | -2.04% | $65.81 | $66.15 | $60.20 | 1.99M |
| 2026-07-17 | $63.64 | -2.99% | $61.10 | $67.04 | $58.23 | 2.07M |
| 2026-07-16 | $65.60 | -7.12% | $68.00 | $70.87 | $63.60 | 2.66M |
| 2026-07-15 | $70.63 | -0.88% | $71.00 | $72.00 | $67.50 | 1.45M |
| 2026-07-14 | $71.26 | +4.39% | $73.00 | $73.27 | $66.09 | 1.92M |
| 2026-07-13 | $68.26 | -8.52% | $71.49 | $72.47 | $64.85 | 2.41M |
| 2026-07-10 | $74.62 | -6.72% | $79.37 | $80.28 | $73.66 | 1.35M |
| 2026-07-09 | $80.00 | +5.03% | $80.87 | $84.59 | $77.20 | 2.08M |
| 2026-07-08 | $76.17 | +6.15% | $69.71 | $76.99 | $67.45 | 1.76M |
| 2026-07-07 | $71.76 | -10.26% | $75.39 | $76.57 | $69.26 | 1.96M |
| 2026-07-06 | $79.96 | +17.74% | $72.50 | $84.00 | $72.50 | 3.06M |
| 2026-07-02 | $67.91 | -14.16% | $79.11 | $80.00 | $64.53 | 2.60M |
| 2026-07-01 | $79.11 | -6.56% | $81.92 | $82.95 | $75.09 | 2.21M |
| 2026-06-30 | $84.66 | +4.52% | $86.00 | $90.53 | $81.56 | 3.62M |
| 2026-06-29 | $81.00 | -1.28% | $86.00 | $86.09 | $76.40 | 1.71M |
| 2026-06-26 | $82.05 | +1.58% | $76.65 | $82.88 | $74.20 | 1.18M |
| 2026-06-25 | $80.77 | -3.49% | $86.20 | $86.91 | $76.38 | 812.00K |
| 2026-06-24 | $83.69 | -0.79% | $85.48 | $89.05 | $79.10 | 935.90K |
| 2026-06-23 | $84.36 | -8.21% | $83.28 | $92.04 | $81.54 | 1.41M |
| 2026-06-22 | $91.91 | -0.85% | $94.00 | $96.96 | $90.66 | 1.18M |
| 2026-06-18 | $92.70 | +8.99% | $89.78 | $95.36 | $82.16 | 1.70M |
| 2026-06-17 | $85.05 | +10.92% | $81.00 | $97.48 | $81.00 | 3.96M |
| 2026-06-16 | $76.68 | +9.22% | $70.00 | $80.00 | $68.81 | 580.70K |
| 2026-06-15 | $70.21 | +12.66% | $65.76 | $70.68 | $65.75 | 661.30K |
| 2026-06-12 | $62.32 | -12.85% | $74.60 | $74.82 | $58.70 | 2.96M |
| 2026-06-11 | $71.51 | +13.71% | $63.14 | $74.45 | $61.82 | 749.00K |
| 2026-06-10 | $62.89 | -0.84% | $60.99 | $65.75 | $59.83 | 468.00K |
| 2026-06-09 | $63.42 | +6.66% | $62.00 | $67.00 | $56.63 | 1.16M |
| 2026-06-08 | $59.46 | -11.79% | $68.85 | $71.10 | $58.66 | 756.00K |
| 2026-06-05 | $67.41 | -11.33% | $73.91 | $73.91 | $62.26 | 853.60K |
| 2026-06-04 | $76.02 | -5.08% | $75.92 | $79.00 | $72.00 | 306.40K |
| 2026-06-03 | $80.09 | -5.08% | $85.60 | $86.94 | $76.01 | 505.40K |
| 2026-06-02 | $84.38 | +6.07% | $80.22 | $86.00 | $77.00 | 575.30K |
| 2026-06-01 | $79.55 | +4.91% | $78.00 | $82.00 | $75.10 | 532.40K |
| 2026-05-29 | $75.83 | +1.35% | $77.09 | $79.50 | $73.00 | 579.00K |
| 2026-05-28 | $74.82 | +13.90% | $65.01 | $74.98 | $62.55 | 567.50K |
| 2026-05-27 | $65.69 | +1.06% | $66.90 | $67.50 | $63.00 | 303.60K |
| 2026-05-26 | $65.00 | -4.50% | $67.95 | $69.30 | $62.00 | 675.50K |
| 2026-05-22 | $68.06 | +17.95% | $58.40 | $68.55 | $57.85 | 1.22M |