Free Trial

Smart Share Global (EM) Stock Chart & Stock Price History

→ Trump’s “Tax Free” Retirement Strategy (From Gold Safe Exchange) (Ad)
Free EM Stock Alerts
$1.09
+0.07 (+6.86%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsSocial Media

Smart Share Global Stock Price Performance

5 Day
Performance
+31.33%
1 Month
Performance
+65.78%
3 Month
Performance
+118.00%
6 Month
Performance
+60.29%
Year-To-Date
Performance
+117.56%
1 Year
Performance
+13.95%
Receive EM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Smart Share Global and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
The 2024 Gold Rush: Unleashing Market Potential
Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.
Get your free information kit NOW, before it's too late.

EM Stock Chart for Thursday, May, 9, 2024

EM Chart by TradingView

Smart Share Global Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$1.02$1.09
+6.86%		$1.10$1.02394,839 shs$282.51 million
05/08/2024$0.99$1.02
+3.03%		$1.02$0.97575,695 shs$264.36 million
05/07/2024$0.95$0.99
+4.21%		$1.00$0.95442,830 shs$256.59 million
05/06/2024$0.83$0.95
+14.46%		$0.95$0.85257,804 shs$246.22 million
05/03/2024$0.87$0.84
-3.83%		$0.87$0.81119,449 shs$216.42 million
05/02/2024$0.81$0.87
+7.19%		$0.90$0.85282,211 shs$225.03 million
05/01/2024$0.71$0.81
+13.84%		$0.85$0.68273,623 shs$209.94 million
04/30/2024$0.64$0.71
+11.15%		$0.72$0.65279,578 shs$184.41 million
04/29/2024$0.62$0.64
+3.04%		$0.68$0.63191,905 shs$165.90 million
04/26/2024$0.61$0.62
+2.00%		$0.66$0.60167,751 shs$161.00 million
04/25/2024$0.57$0.61
+6.65%		$0.66$0.59236,170 shs$157.84 million
04/24/2024$0.63$0.57
-8.79%		$0.64$0.5719,319 shs$147.99 million
04/23/2024$0.65$0.63
-2.95%		$0.64$0.6138,001 shs$162.25 million
04/22/2024$0.64$0.65
+0.78%		$0.65$0.5916,266 shs$167.17 million
04/19/2024$0.65$0.63
-2.25%		$0.66$0.6347,079 shs$163.54 million
04/18/2024$0.61$0.65
+5.87%		$0.66$0.6275,058 shs$167.30 million
04/17/2024$0.60$0.61
+1.63%		$0.63$0.5735,282 shs$158.02 million
04/16/2024$0.60$0.60
-0.02%		$0.60$0.5633,815 shs$155.48 million
04/15/2024$0.59$0.60
+0.86%		$0.60$0.5835,208 shs$155.51 million
04/12/2024$0.56$0.59
+5.41%		$0.63$0.5673,679 shs$151.62 million
04/11/2024$0.65$0.56
-14.62%		$0.66$0.55631,912 shs$143.85 million
04/10/2024$0.66$0.65
-1.14%		$0.70$0.63147,147 shs$168.47 million
04/09/2024$0.64$0.66
+2.73%		$0.67$0.6261,602 shs$170.41 million
04/08/2024$0.63$0.64
+1.51%		$0.68$0.6299,483 shs$165.88 million
04/05/2024$0.63$0.63
-0.47%		$0.64$0.6331,559 shs$163.41 million
04/04/2024$0.63$0.63
+0.72%		$0.66$0.62343,648 shs$164.19 million
04/03/2024$0.63$0.63
-0.94%		$0.69$0.61573,822 shs$163.02 million
04/02/2024$0.63$0.63
+0.95%		$0.67$0.61227,737 shs$164.57 million
04/01/2024$0.66$0.63
-4.32%		$0.67$0.62346,716 shs$163.02 million
03/29/2024$0.66$0.66$0.67$0.62174,174 shs$170.39 million
03/28/2024$0.65$0.66
+1.12%		$0.67$0.62174,088 shs$170.39 million
03/27/2024$0.64$0.65
+1.58%		$0.67$0.63332,441 shs$168.49 million
03/26/2024$0.62$0.64
+2.66%		$0.68$0.62171,229 shs$165.88 million
03/25/2024$0.64$0.62
-2.58%		$0.69$0.61823,348 shs$161.57 million
03/22/2024$0.61$0.64
+4.76%		$0.69$0.62540,217 shs$165.85 million
03/21/2024$0.64$0.61
-5.13%		$0.71$0.60139,231 shs$158.31 million
03/20/2024$0.66$0.64
-2.31%		$0.68$0.62238,048 shs$166.86 million
03/19/2024$0.67$0.66
-1.64%		$0.67$0.63150,479 shs$170.80 million
03/18/2024$0.68$0.67
-0.76%		$0.71$0.65168,715 shs$173.65 million
03/15/2024$0.69$0.68
-2.64%		$0.72$0.67477,590 shs$174.97 million
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/14/2024$0.70$0.69
-0.94%		$0.75$0.67194,004 shs$179.72 million
03/13/2024$0.68$0.70
+2.96%		$0.75$0.69521,724 shs$181.43 million
03/12/2024$0.69$0.68
-1.13%		$0.73$0.65221,986 shs$176.22 million
03/11/2024$0.61$0.69
+12.74%		$0.73$0.66975,872 shs$178.24 million
03/08/2024$0.60$0.61
+1.67%		$0.67$0.61123,110 shs$158.10 million
03/07/2024$0.62$0.60
-3.23%		$0.66$0.60129,445 shs$155.51 million
03/06/2024$0.68$0.62
-8.82%		$0.68$0.50316,697 shs$160.69 million
03/05/2024$0.70$0.68
-2.72%		$0.73$0.66111,062 shs$176.24 million
03/04/2024$0.68$0.70
+2.79%		$0.73$0.67274,295 shs$181.17 million
03/01/2024$0.68$0.68
+0.74%		$0.75$0.67501,209 shs$176.24 million
02/29/2024$0.64$0.68
+5.04%		$0.70$0.65254,997 shs$174.95 million
02/28/2024$0.64$0.64
+0.34%		$0.66$0.60136,813 shs$166.55 million
02/27/2024$0.59$0.64
+7.65%		$0.66$0.59226,159 shs$165.98 million
02/26/2024$0.62$0.59
-4.80%		$0.66$0.59393,917 shs$154.19 million
02/23/2024$0.56$0.62
+11.59%		$0.69$0.53400,511 shs$161.96 million
02/22/2024$0.53$0.56
+6.67%		$0.60$0.52302,750 shs$145.14 million
02/21/2024$0.49$0.53
+6.49%		$0.54$0.48494,468 shs$136.07 million
02/20/2024$0.49$0.49
+0.61%		$0.53$0.47122,997 shs$127.78 million
02/19/2024$0.49$0.49$0.52$0.46587,000 shs$127.00 million
02/16/2024$0.47$0.50
+6.17%		$0.52$0.46572,702 shs$129.33 million
02/15/2024$0.46$0.47
+1.29%		$0.49$0.4656,687 shs$121.82 million
02/14/2024$0.47$0.46
-0.22%		$0.50$0.4633,098 shs$120.26 million
02/13/2024$0.50$0.47
-7.00%		$0.51$0.4643,729 shs$120.52 million
02/12/2024$0.50$0.50$0.51$0.5076,043 shs$129.59 million
02/09/2024$0.52$0.50
-3.47%		$0.52$0.5017,294 shs$129.59 million
02/08/2024$0.52$0.52$0.53$0.5257,955 shs$134.26 million

Related Companies:
This page (NYSE:EM) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Gold Set to EXPLODE!
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
348 million Americans lives to END as we know it?
The Oxford Club
Urgent Nvidia Warning
Altimetry