Shuffle SHFL
$0.5436-0.03 (-5.71%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.55 | -4.95% | $0.58 | $0.58 | $0.54 | 826.61K |
| 2026-09-30 | $0.58 | +10.71% | $0.52 | $0.60 | $0.52 | 1.36M |
| 2026-09-29 | $0.52 | -10.46% | $0.59 | $0.59 | $0.52 | 1.25M |
| 2026-09-28 | $0.58 | -4.70% | $0.61 | $0.72 | $0.58 | 5.60M |
| 2026-09-27 | $0.61 | +55.59% | $0.39 | $0.64 | $0.39 | 3.29M |
| 2026-09-26 | $0.39 | -0.46% | $0.40 | $0.40 | $0.39 | 797.31K |
| 2026-09-25 | $0.40 | +12.44% | $0.35 | $0.40 | $0.35 | 879.04K |
| 2026-09-24 | $0.35 | +4.13% | $0.34 | $0.36 | $0.34 | 715.05K |
| 2026-09-23 | $0.34 | +4.60% | $0.32 | $0.34 | $0.32 | 800.82K |
| 2026-09-22 | $0.32 | -0.53% | $0.33 | $0.33 | $0.32 | 457.33K |
| 2026-09-21 | $0.33 | +3.52% | $0.31 | $0.33 | $0.31 | 702.37K |
| 2026-09-20 | $0.31 | -2.53% | $0.32 | $0.32 | $0.31 | 631.55K |
| 2026-09-19 | $0.32 | -1.01% | $0.33 | $0.33 | $0.32 | 626.46K |
| 2026-09-18 | $0.33 | +4.81% | $0.31 | $0.34 | $0.30 | 1.04M |
| 2026-09-17 | $0.31 | -2.79% | $0.32 | $0.32 | $0.31 | 539.43K |
| 2026-09-16 | $0.32 | +1.96% | $0.31 | $0.32 | $0.31 | 480.24K |
| 2026-09-15 | $0.31 | +0.53% | $0.31 | $0.32 | $0.31 | 461.85K |
| 2026-09-14 | $0.31 | +1.58% | $0.31 | $0.32 | $0.31 | 548.96K |
| 2026-09-13 | $0.31 | +0.06% | $0.31 | $0.31 | $0.31 | 509.83K |
| 2026-09-12 | $0.31 | -3.86% | $0.32 | $0.32 | $0.28 | 1.15M |
| 2026-09-11 | $0.32 | +3.65% | $0.31 | $0.32 | $0.31 | 748.47K |
| 2026-09-10 | $0.31 | -2.74% | $0.32 | $0.32 | $0.30 | 705.84K |
| 2026-09-09 | $0.32 | +3.28% | $0.31 | $0.32 | $0.30 | 708.63K |
| 2026-09-08 | $0.31 | +1.17% | $0.30 | $0.31 | $0.30 | 632.32K |
| 2026-09-07 | $0.30 | +0.71% | $0.30 | $0.31 | $0.30 | 654.80K |
| 2026-09-06 | $0.30 | -0.26% | $0.30 | $0.30 | $0.30 | 524.53K |
| 2026-09-05 | $0.30 | -2.51% | $0.31 | $0.31 | $0.30 | 681.67K |
| 2026-09-04 | $0.31 | -0.04% | $0.31 | $0.31 | $0.31 | 634.92K |
| 2026-09-03 | $0.31 | +3.06% | $0.30 | $0.31 | $0.29 | 707.35K |
| 2026-09-02 | $0.30 | -1.16% | $0.30 | $0.31 | $0.30 | 524.96K |
| 2026-09-01 | $0.30 | -0.90% | $0.31 | $0.31 | $0.30 | 484.44K |
| 2026-08-31 | $0.31 | +1.59% | $0.30 | $0.31 | $0.30 | 664.44K |
| 2026-08-30 | $0.30 | -3.18% | $0.31 | $0.31 | $0.30 | 650.61K |
| 2026-08-29 | $0.31 | +9.03% | $0.29 | $0.31 | $0.29 | 750.10K |
| 2026-08-28 | $0.29 | -1.33% | $0.29 | $0.30 | $0.28 | 1.05M |
| 2026-08-27 | $0.29 | +0.46% | $0.29 | $0.29 | $0.28 | 636.44K |
| 2026-08-26 | $0.29 | -1.17% | $0.29 | $0.30 | $0.29 | 569.84K |
| 2026-08-25 | $0.29 | -0.12% | $0.29 | $0.30 | $0.29 | 767.60K |
| 2026-08-24 | $0.29 | +4.56% | $0.28 | $0.30 | $0.27 | 1.18M |
| 2026-08-23 | $0.28 | +0.33% | $0.28 | $0.29 | $0.27 | 1.20M |
| 2026-08-22 | $0.28 | -4.29% | $0.29 | $0.30 | $0.28 | 761.91K |
| 2026-08-21 | $0.29 | -3.28% | $0.30 | $0.31 | $0.29 | 838.77K |
| 2026-08-20 | $0.30 | -2.27% | $0.31 | $0.31 | $0.30 | 643.95K |
| 2026-08-19 | $0.31 | +3.74% | $0.30 | $0.31 | $0.29 | 655.90K |
| 2026-08-18 | $0.30 | +2.92% | $0.29 | $0.30 | $0.29 | 558.47K |
| 2026-08-17 | $0.29 | -3.18% | $0.30 | $0.30 | $0.29 | 564.89K |
| 2026-08-16 | $0.30 | +4.02% | $0.29 | $0.30 | $0.29 | 593.13K |
| 2026-08-15 | $0.29 | -5.73% | $0.30 | $0.30 | $0.28 | 591.75K |
| 2026-08-14 | $0.30 | +3.56% | $0.29 | $0.31 | $0.29 | 650.76K |
| 2026-08-13 | $0.29 | -1.76% | $0.30 | $0.30 | $0.29 | 591.08K |
| 2026-08-12 | $0.30 | -0.11% | $0.30 | $0.30 | $0.29 | 651.51K |
| 2026-08-11 | $0.30 | -0.64% | $0.30 | $0.30 | $0.29 | 470.23K |
| 2026-08-10 | $0.30 | +0.89% | $0.30 | $0.31 | $0.29 | 639.85K |
| 2026-08-09 | $0.30 | -1.27% | $0.30 | $0.30 | $0.29 | 650.34K |
| 2026-08-08 | $0.30 | +2.47% | $0.29 | $0.30 | $0.29 | 726.03K |
| 2026-08-07 | $0.29 | -4.99% | $0.31 | $0.31 | $0.29 | 730.35K |
| 2026-08-06 | $0.31 | -0.44% | $0.31 | $0.31 | $0.31 | 554.28K |
| 2026-08-05 | $0.31 | -3.04% | $0.32 | $0.32 | $0.31 | 654.72K |
| 2026-08-04 | $0.32 | +12.75% | $0.28 | $0.34 | $0.28 | 1.10M |
| 2026-08-03 | $0.28 | +6.67% | $0.27 | $0.29 | $0.27 | 753.14K |
| 2026-08-02 | $0.27 | -10.66% | $0.30 | $0.30 | $0.26 | 1.49M |
| 2026-08-01 | $0.30 | +0.96% | $0.30 | $0.32 | $0.29 | 877.40K |
| 2026-07-31 | $0.30 | +5.81% | $0.28 | $0.30 | $0.27 | 1.04M |
| 2026-07-30 | $0.28 | +0.48% | $0.28 | $0.28 | $0.27 | 613.33K |
| 2026-07-29 | $0.28 | -0.95% | $0.28 | $0.29 | $0.28 | 406.31K |
| 2026-07-28 | $0.28 | +2.66% | $0.27 | $0.28 | $0.27 | 589.41K |
| 2026-07-27 | $0.27 | -4.79% | $0.29 | $0.29 | $0.25 | 1.14M |
| 2026-07-26 | $0.29 | +2.49% | $0.28 | $0.30 | $0.28 | 681.83K |
| 2026-07-25 | $0.28 | -4.56% | $0.29 | $0.29 | $0.28 | 560.84K |
| 2026-07-24 | $0.29 | -2.09% | $0.30 | $0.30 | $0.28 | 751.94K |
| 2026-07-23 | $0.30 | +7.20% | $0.28 | $0.35 | $0.27 | 1.67M |
| 2026-07-22 | $0.28 | +5.87% | $0.26 | $0.28 | $0.26 | 793.34K |
| 2026-07-21 | $0.26 | +1.93% | $0.26 | $0.27 | $0.26 | 719.25K |
| 2026-07-20 | $0.26 | -1.51% | $0.26 | $0.27 | $0.25 | 852.87K |
| 2026-07-19 | $0.26 | +1.08% | $0.26 | $0.27 | $0.26 | 554.34K |
| 2026-07-18 | $0.26 | -3.89% | $0.27 | $0.27 | $0.26 | 496.62K |
| 2026-07-17 | $0.27 | +2.47% | $0.26 | $0.27 | $0.26 | 787.01K |
| 2026-07-16 | $0.26 | -0.98% | $0.27 | $0.27 | $0.26 | 634.44K |
| 2026-07-15 | $0.27 | -0.64% | $0.27 | $0.27 | $0.27 | 530.98K |
| 2026-07-14 | $0.27 | -1.83% | $0.27 | $0.27 | $0.27 | 496.24K |
| 2026-07-13 | $0.27 | +2.78% | $0.27 | $0.27 | $0.26 | 536.35K |
| 2026-07-12 | $0.27 | +1.43% | $0.26 | $0.27 | $0.24 | 1.18M |
| 2026-07-11 | $0.26 | -2.08% | $0.27 | $0.27 | $0.26 | 721.58K |
| 2026-07-10 | $0.27 | -4.13% | $0.28 | $0.28 | $0.26 | 801.11K |
| 2026-07-09 | $0.28 | +0.44% | $0.28 | $0.28 | $0.28 | 549.44K |
| 2026-07-08 | $0.28 | -1.08% | $0.28 | $0.29 | $0.28 | 547.93K |
| 2026-07-07 | $0.28 | +7.75% | $0.26 | $0.30 | $0.26 | 1.02M |
| 2026-07-06 | $0.26 | -0.49% | $0.26 | $0.27 | $0.26 | 649.28K |
| 2026-07-05 | $0.26 | -4.33% | $0.27 | $0.28 | $0.24 | 1.47M |
| 2026-07-04 | $0.27 | +4.47% | $0.26 | $0.28 | $0.26 | 715.73K |