NASDAQ : SHAZ
SharonAI Holdings Inc. — Price history
Technology · Information Technology Services · United States
Last price 22.68 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 812.02M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SharonAI Holdings Inc. (SHAZ) closed at 22.68 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 24.24 | 24.78 | 22.23 | 22.68 | 1,819,202 | -13.34% |
| 2026-10-29 | 27.43 | 28 | 25.7 | 26.17 | 1,627,938 | -8.08% |
| 2026-10-28 | 26.8 | 28.68 | 25.26 | 28.47 | 2,619,498 | +10.56% |
| 2026-10-27 | 24.5 | 26.29 | 23.86 | 25.75 | 1,858,449 | +9.57% |
| 2026-10-26 | 22.24 | 24.57 | 21.21 | 23.5 | 1,662,243 | +2.31% |
| 2026-10-23 | 23.52 | 24.14 | 22.45 | 22.97 | 1,763,250 | -2.63% |
| 2026-10-22 | 27.155 | 27.21 | 23.38 | 23.59 | 2,317,228 | -15.75% |
| 2026-10-21 | 28.2 | 28.47 | 26.33 | 28 | 2,273,729 | +3.82% |
| 2026-10-20 | 26 | 27.97 | 25.13 | 26.97 | 2,030,188 | -0.26% |
| 2026-10-19 | 27.96 | 29.425 | 26.22 | 27.04 | 2,764,288 | +1.69% |
| 2026-10-16 | 30.795 | 31.5 | 26.43 | 26.59 | 2,527,067 | -14.31% |
| 2026-10-15 | 28.31 | 31.655 | 27.513 | 31.03 | 4,148,517 | +0.10% |
| 2026-10-14 | 33.83 | 33.83 | 30.22 | 31 | 2,532,308 | -10.69% |
| 2026-10-13 | 34.25 | 35.56 | 33.52 | 34.71 | 1,891,741 | -2.75% |
| 2026-10-12 | 36.95 | 36.95 | 35.1 | 35.69 | 1,552,949 | -5.91% |
| 2026-10-09 | 38.35 | 39.79 | 37.08 | 37.93 | 2,379,570 | -2.87% |
| 2026-10-08 | 43.705 | 43.705 | 38.15 | 39.05 | 2,385,451 | -13.45% |
| 2026-10-07 | 46.08 | 46.25 | 44.51 | 45.12 | 1,425,445 | -6.23% |
| 2026-10-06 | 48.45 | 49.77 | 47.67 | 48.12 | 1,104,192 | +0.88% |
| 2026-10-05 | 50.43 | 50.5 | 46.5 | 47.7 | 1,557,887 | -6.12% |
| 2026-10-02 | 51.86 | 53.595 | 50.42 | 50.81 | 1,200,991 | +1.93% |
| 2026-10-01 | 54.8 | 55 | 48.631 | 49.85 | 2,231,090 | -8.70% |
| 2026-09-30 | 54.45 | 55.13 | 52.9 | 54.6 | 1,251,654 | +0.79% |
| 2026-09-29 | 54.515 | 55.58 | 52.545 | 54.17 | 1,050,330 | +2.38% |
| 2026-09-28 | 54 | 55 | 51.92 | 52.91 | 1,483,115 | -3.24% |
| 2026-09-25 | 56.78 | 57 | 53.2 | 54.68 | 1,229,609 | -3.05% |
| 2026-09-24 | 57 | 58.66 | 55.915 | 56.4 | 889,632 | -2.30% |
| 2026-09-23 | 62.48 | 62.48 | 56.54 | 57.73 | 1,612,460 | -8.67% |
| 2026-09-22 | 59.04 | 64 | 58.67 | 63.21 | 1,268,910 | +5.47% |
| 2026-09-21 | 57.05 | 60.71 | 54.53 | 59.93 | 1,059,192 | +4.12% |
| 2026-09-18 | 57.89 | 59.3 | 57.295 | 57.56 | 2,163,858 | +1.47% |
| 2026-09-17 | 55.17 | 56.98 | 53 | 56.725 | 1,423,740 | +8.65% |
| 2026-09-16 | 50.65 | 55.06 | 50.65 | 52.21 | 1,195,393 | +4.44% |
| 2026-09-15 | 52.01 | 52.34 | 48.81 | 49.99 | 1,637,132 | -3.70% |
| 2026-09-14 | 54.91 | 55.38 | 51.6 | 51.91 | 1,838,331 | -12.62% |
| 2026-09-11 | 57.28 | 60.74 | 57.28 | 59.41 | 1,060,909 | +5.02% |
| 2026-09-10 | 54.47 | 60.64 | 54.2 | 56.57 | 1,440,885 | -0.32% |
| 2026-09-09 | 56.29 | 59.456 | 56.265 | 56.75 | 1,670,920 | -1.53% |
| 2026-09-08 | 56.77 | 60.04 | 55.19 | 57.63 | 2,782,992 | +3.02% |
| 2026-09-04 | 55.4 | 57.7 | 54.18 | 55.94 | 1,250,326 | +1.76% |
| 2026-09-03 | 54.27 | 55.83 | 51.01 | 54.97 | 1,304,480 | +1.25% |
| 2026-09-02 | 52.5 | 55.4 | 50.5 | 54.29 | 877,289 | +3.13% |
| 2026-09-01 | 52.54 | 53.325 | 49.63 | 52.64 | 1,626,409 | -4.05% |
| 2026-08-31 | 50.96 | 55.055 | 50.96 | 54.86 | 2,161,314 | +4.75% |
| 2026-08-28 | 56.24 | 57.575 | 50.73 | 52.37 | 2,600,120 | -11.55% |
| 2026-08-27 | 60.97 | 61.19 | 58.53 | 59.21 | 1,043,808 | -0.64% |
| 2026-08-26 | 59.19 | 61.86 | 58.61 | 59.59 | 759,867 | -2.26% |
| 2026-08-25 | 59.09 | 61.8 | 58.35 | 60.97 | 670,551 | +4.44% |
| 2026-08-24 | 58.98 | 60.23 | 55.84 | 58.38 | 1,157,536 | -1.17% |
| 2026-08-21 | 61.46 | 63 | 57.14 | 59.07 | 1,557,192 | -2.93% |
| 2026-08-20 | 66.9 | 66.9 | 57.58 | 60.85 | 2,314,060 | -7.03% |
| 2026-08-19 | 69.22 | 69.995 | 64 | 65.45 | 2,170,378 | -4.84% |
| 2026-08-18 | 74.27 | 75.7 | 66.171 | 68.78 | 3,223,427 | -10.56% |
| 2026-08-17 | 75.02 | 80 | 72.3 | 76.9 | 2,862,328 | +0.57% |
| 2026-08-14 | 70.01 | 76.9 | 69 | 76.465 | 1,428,400 | +6.17% |
| 2026-08-13 | 68.46 | 74.14 | 67.605 | 72.02 | 1,790,954 | +5.20% |
| 2026-08-12 | 61.78 | 69.43 | 61.775 | 68.46 | 2,572,065 | +21.00% |
| 2026-08-11 | 53.31 | 57.39 | 53.04 | 56.58 | 1,355,220 | +7.36% |
| 2026-08-10 | 49.03 | 54.2 | 49.03 | 52.7 | 1,226,444 | +5.84% |
| 2026-08-07 | 54.57 | 54.57 | 48 | 49.79 | 2,617,049 | -4.53% |
| 2026-08-06 | 52.84 | 57.32 | 51.51 | 52.15 | 1,347,759 | -8.54% |
| 2026-08-05 | 53.66 | 58.52 | 53.46 | 57.02 | 1,310,110 | +2.70% |
| 2026-08-04 | 54 | 58.14 | 51.61 | 55.52 | 2,155,452 | +5.99% |
| 2026-08-03 | 46.5 | 53.25 | 43.56 | 52.38 | 2,469,413 | +8.56% |
| 2026-07-31 | 51.4 | 52.69 | 42.49 | 48.25 | 3,388,009 | -1.07% |
| 2026-07-30 | 45.45 | 53.23 | 43.44 | 48.77 | 4,495,611 | +21.65% |
| 2026-07-29 | 45 | 46 | 39.13 | 40.09 | 3,998,444 | -10.87% |
| 2026-07-28 | 55.32 | 56.055 | 44.8 | 44.98 | 4,372,425 | -23.49% |
| 2026-07-27 | 66.01 | 66.49 | 57.18 | 58.79 | 2,342,368 | -9.40% |
| 2026-07-24 | 68.82 | 71.69 | 62.21 | 64.89 | 1,651,640 | -7.53% |
| 2026-07-23 | 68.5 | 73.37 | 68.4 | 70.175 | 1,196,611 | -0.45% |
| 2026-07-22 | 67.53 | 75.84 | 67.53 | 70.49 | 1,319,100 | -0.72% |
| 2026-07-21 | 64 | 72.745 | 63.6 | 71 | 2,305,569 | +13.89% |
| 2026-07-20 | 65.81 | 66.15 | 60.2 | 62.34 | 1,986,718 | -2.04% |
| 2026-07-17 | 61.1 | 67.04 | 58.23 | 63.64 | 2,072,849 | -2.99% |
| 2026-07-16 | 68 | 70.87 | 63.6 | 65.6 | 2,657,644 | -7.12% |
| 2026-07-15 | 71 | 72 | 67.5 | 70.63 | 1,447,027 | -0.88% |
| 2026-07-14 | 73 | 73.27 | 66.09 | 71.26 | 1,916,007 | +4.39% |
| 2026-07-13 | 71.49 | 72.47 | 64.85 | 68.26 | 2,411,508 | -8.52% |
| 2026-07-10 | 79.37 | 80.275 | 73.66 | 74.62 | 1,350,637 | -6.72% |
| 2026-07-09 | 80.87 | 84.585 | 77.2 | 80 | 2,079,538 | +5.03% |
| 2026-07-08 | 69.71 | 76.99 | 67.45 | 76.17 | 1,764,465 | +6.15% |
| 2026-07-07 | 75.39 | 76.57 | 69.26 | 71.76 | 1,962,027 | -10.26% |
| 2026-07-06 | 72.5 | 84 | 72.5 | 79.96 | 3,056,440 | +17.74% |
| 2026-07-02 | 79.105 | 80 | 64.53 | 67.91 | 2,602,181 | -14.16% |
| 2026-07-01 | 81.92 | 82.95 | 75.09 | 79.11 | 2,207,967 | -6.56% |
| 2026-06-30 | 86 | 90.53 | 81.56 | 84.66 | 3,619,613 | +4.52% |
| 2026-06-29 | 86 | 86.088 | 76.4 | 81 | 1,712,525 | -1.28% |
| 2026-06-26 | 76.65 | 82.88 | 74.2 | 82.05 | 1,178,010 | +1.58% |
| 2026-06-25 | 86.2 | 86.91 | 76.38 | 80.77 | 814,958 | -3.49% |
| 2026-06-24 | 85.48 | 89.05 | 79.1 | 83.69 | 935,858 | -0.79% |
| 2026-06-23 | 83.28 | 92.04 | 81.54 | 84.36 | 1,411,413 | -8.21% |
| 2026-06-22 | 94 | 96.96 | 90.655 | 91.91 | 1,175,006 | -0.85% |
| 2026-06-18 | 89.78 | 95.36 | 82.16 | 92.7 | 1,700,066 | +8.99% |
| 2026-06-17 | 81 | 97.48 | 81 | 85.05 | 3,956,877 | +10.92% |
| 2026-06-16 | 70 | 80 | 68.81 | 76.68 | 580,708 | +9.22% |
| 2026-06-15 | 65.76 | 70.68 | 65.75 | 70.21 | 661,654 | +12.66% |
| 2026-06-12 | 74.6 | 74.815 | 58.7 | 62.32 | 2,959,899 | -12.85% |
| 2026-06-11 | 63.14 | 74.445 | 61.815 | 71.51 | 749,195 | +13.71% |
| 2026-06-10 | 60.99 | 65.75 | 59.83 | 62.89 | 468,044 | -0.84% |
| 2026-06-09 | 62 | 67 | 56.628 | 63.42 | 1,164,946 | +6.66% |
| 2026-06-08 | 68.85 | 71.095 | 58.655 | 59.46 | 756,142 | -11.79% |
| 2026-06-05 | 73.91 | 73.91 | 62.264 | 67.41 | 853,639 | -11.33% |
| 2026-06-04 | 75.92 | 79 | 72 | 76.02 | 306,358 | -5.08% |
| 2026-06-03 | 85.6 | 86.94 | 76.01 | 80.09 | 505,420 | -5.08% |
| 2026-06-02 | 80.22 | 86 | 77 | 84.38 | 575,305 | +6.07% |
| 2026-06-01 | 78 | 82 | 75.1 | 79.55 | 532,647 | +4.91% |
| 2026-05-29 | 77.09 | 79.5 | 73 | 75.83 | 580,734 | +1.35% |
| 2026-05-28 | 65.01 | 74.98 | 62.55 | 74.82 | 576,956 | +13.90% |
| 2026-05-27 | 66.9 | 67.5 | 63 | 65.69 | 306,848 | +1.06% |
| 2026-05-26 | 67.95 | 69.3 | 62 | 65 | 676,785 | -4.50% |
| 2026-05-22 | 58.4 | 68.55 | 57.85 | 68.06 | 1,225,489 | +17.95% |
| 2026-05-21 | 51.58 | 58 | 50.9 | 57.7 | 724,616 | +14.84% |
| 2026-05-20 | 53.24 | 53.245 | 48.76 | 50.245 | 438,957 | -4.26% |
| 2026-05-19 | 56.01 | 56.01 | 47.51 | 52.48 | 933,256 | -8.73% |
| 2026-05-18 | 60.05 | 60.75 | 53.01 | 57.5 | 1,752,814 | +6.62% |
| 2026-05-15 | 54 | 54.99 | 50.18 | 53.93 | 498,322 | -3.06% |
| 2026-05-14 | 58 | 60.653 | 54.36 | 55.63 | 828,531 | +1.09% |
| 2026-05-13 | 52 | 56.17 | 51.5 | 55.03 | 371,109 | +5.62% |
| 2026-05-12 | 52.73 | 54.55 | 49.319 | 52.1 | 225,217 | -3.18% |