Free Trial

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

Smart Share Global logo
$1.29 0.00 (0.00%)
Closing price 08/28/2025 04:00 PM Eastern
Extended Trading
$1.29 +0.00 (+0.08%)
As of 07:13 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Smart Share Global Stock Price Performance

The Smart Share Global (EM) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 108.06%, with a year-to-date return of 79.17%. In the past month, the stock has increased 10.73%, reflecting recent market activity.

As of the latest close, Smart Share Global traded at $1.29 with a market cap of $327.07 million and volume of 492,815 shares.

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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
0.00%
1 Month
Performance
+10.73%
3 Month
Performance
+19.44%
Year-To-Date
Performance
+79.17%
1 Year
Performance
+108.06%

EM Stock Chart for Friday, August, 29, 2025

Smart Share Global Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$1.29$1.29$1.30$1.28492,815 shs$327.07 million
08/27/2025$1.27$1.29
+1.57%
$1.30$1.253.71 million shs$327.07 million
08/26/2025$1.28$1.27
-0.78%
$1.30$1.255.07 million shs$322.00 million
08/25/2025$1.29$1.28
-0.78%
$1.30$1.278.51 million shs$324.53 million
08/22/2025$1.34$1.29
-3.73%
$1.34$1.293.76 million shs$327.07 million
08/21/2025$1.32$1.34
+1.52%
$1.39$1.323.61 million shs$339.75 million
08/20/2025$1.30$1.32
+1.54%
$1.35$1.301.35 million shs$334.67 million
08/19/2025$1.29$1.30
+0.78%
$1.35$1.282.76 million shs$329.60 million
08/18/2025$1.17$1.29
+10.26%
$1.45$1.244.29 million shs$327.07 million
08/15/2025$1.17$1.17$1.18$1.171.01 million shs$296.64 million
08/14/2025$1.17$1.17$1.18$1.1613,400 shs$296.64 million
08/13/2025$1.17$1.17$1.18$1.1646,910 shs$296.64 million
08/12/2025$1.18$1.17
-0.85%
$1.17$1.1634,085 shs$296.64 million
08/11/2025$1.18$1.18$1.18$1.16139,884 shs$299.18 million
08/08/2025$1.18$1.18
+0.43%
$1.18$1.1735,420 shs$299.18 million
08/07/2025$1.18$1.18
-0.42%
$1.18$1.173.00 million shs$297.91 million
08/06/2025$1.16$1.18
+1.72%
$1.18$1.1649,935 shs$299.18 million
08/05/2025$1.18$1.16
-1.69%
$1.18$1.1652,964 shs$294.13 million
08/04/2025$1.16$1.18
+2.16%
$1.19$1.17275,158 shs$294.11 million
08/01/2025$1.15$1.16
+0.43%
$1.17$1.13259,132 shs$292.84 million
07/31/2025$1.15$1.15$1.17$1.13156,370 shs$291.57 million
07/30/2025$1.17$1.15
-1.29%
$1.16$1.14101,210 shs$291.57 million
07/29/2025$1.15$1.17
+1.30%
$1.17$1.1546,315 shs$295.38 million
07/28/2025$1.15$1.15$1.16$1.1562,311 shs$291.57 million

This page (NYSE:EM) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners