Smart Share Global (EM) Stock Chart & Stock Price History $1.08 0.00 (0.00%) Closing price 05/2/2025 04:00 PM EasternExtended Trading$1.08 0.00 (0.00%) As of 05/2/2025 06:08 PM 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. Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendEarningsHeadlinesOwnershipSEC FilingsTrendsBuy This Stock Smart Share Global Stock Price Performance 5 Day Performance+1.89%1 Month Performance0.00%3 Month Performance-6.90%6 Month Performance+52.11%Year-To-Date Performance+50.00%1 Year Performance+30.12% Receive EM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Smart Share Global and its competitors with MarketBeat's FREE daily newsletter. Email Address EM Stock Chart for Sunday, May, 4, 2025 EM Chart by TradingView Smart Share Global Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/02/2025$1.08$1.08$1.09$1.0720,669 shs$280.34 million05/01/2025$1.08$1.08$1.08$1.062,524 shs$280.34 million04/30/2025$1.06$1.08+1.89%$1.08$1.0581,827 shs$280.34 million04/29/2025$1.06$1.06$1.06$1.0418,211 shs$275.15 million04/28/2025$1.04$1.06+1.92%$1.06$1.0321,008 shs$275.15 million04/25/2025$1.05$1.04-0.95%$1.05$1.0429,442 shs$269.96 million04/24/2025$1.05$1.05$1.07$1.0392,818 shs$272.55 million04/23/2025$1.05$1.05$1.06$1.0471,689 shs$272.55 million04/22/2025$1.06$1.05-0.47%$1.08$1.05118,315 shs$272.55 million04/21/2025$1.07$1.06-1.40%$1.08$1.0554,737 shs$273.85 million Get the Latest News and Ratings for EM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Smart Share Global and its competitors with MarketBeat's FREE daily newsletter. 04/18/2025$1.07$1.07$1.10$1.0765,267 shs$277.75 million04/17/2025$1.11$1.07-3.60%$1.10$1.0765,267 shs$277.75 million04/16/2025$1.08$1.11+2.78%$1.11$1.0911,130 shs$288.13 million04/15/2025$1.10$1.08-1.82%$1.13$1.0810,235 shs$280.34 million04/14/2025$1.06$1.10+4.27%$1.10$1.04171,086 shs$285.53 million04/11/2025$1.03$1.06+2.43%$1.06$1.02205,443 shs$273.85 million04/10/2025$1.05$1.03-1.90%$1.05$1.0321,561 shs$267.36 million04/09/2025$1.07$1.05-1.87%$1.07$1.02292,976 shs$272.55 million04/09/2025$1.07$1.05-1.87%$1.07$1.02292,976 shs$272.55 million04/08/2025$1.06$1.07+0.94%$1.08$1.03430,954 shs$277.75 million04/08/2025$1.06$1.07+0.94%$1.08$1.03430,954 shs$277.75 million04/07/2025$1.08$1.06-1.85%$1.10$1.02467,972 shs$275.15 million04/04/2025$1.13$1.08-4.42%$1.13$1.02477,761 shs$280.34 million04/03/2025$1.12$1.13+0.89%$1.13$1.1268,209 shs$293.32 million Related Companies IRS Stock Chart DAO Stock Chart UDMY Stock Chart EVGO Stock Chart GOTU Stock Chart VSTA Stock Chart NRDY Stock Chart QSG Stock Chart SDA Stock Chart NAMI Stock Chart Receive EM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Smart Share Global and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:EM) was last updated on 5/4/2025 by MarketBeat.com Staff From Our PartnersThink NVDA’s run was epic? You ain’t seen nothin’ yetAsk most investors and they’ll probably tell you Nvidia is the undisputed AI stock of the decade. In 2023, ...Timothy Sykes | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredElon’s Terrifying Warning Forces Trump To Take ActionElon Musk has avoided two major financial crises before. He pulled Tesla and SpaceX back from the brink of col...American Hartford Gold | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredMost traders are panicking. We’re cashing inMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Robots aren't coming to America in 2025. They are already here. Oxford Economics says, "The Robotics Rev...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Smart Share Global Limited Please log in to your account or sign up in order to add this asset to your watchlist. Share Smart Share Global With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy EM Stock Free EM Stock Alerts