Free Trial
→ Elon Musk’s $1 Quadrillion AI IPO (From Brownstone Research) (Ad)tc pixel Free EM Stock Alerts

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

Smart Share Global logo
$1.20 0.00 (0.00%)
As of 04/30/2026
Compare

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 12.74%, with a year-to-date return of 2.14%. In the past month, the stock has increased 5.75%, reflecting recent market activity.

Five years ago, the stock traded at $7.82, representing a 84.72% decrease over that period. At the time, it had a market cap of $1.95 billion and a volume of 325,977 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+5.75%
3 Month
Performance
+3.02%
Year-To-Date
Performance
+2.14%
1 Year
Performance
+12.74%
5 Year
Performance
-84.72%

EM Stock Chart for Tuesday, May, 5, 2026

EM Chart by TradingView

Smart Share Global Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2026$1.20$1.20$1.22$1.191.40 million shs$302.98 million
04/29/2026$1.20$1.20$1.22$1.191.40 million shs$302.98 million
04/28/2026$1.16$1.20
+3.02%		$1.22$1.191.40 million shs$302.98 million
04/27/2026$1.16$1.16$1.18$1.1618,544 shs$294.11 million
04/24/2026$1.17$1.16
-0.85%		$1.17$1.158,429 shs$294.11 million
04/23/2026$1.17$1.17
+0.43%		$1.18$1.169,910 shs$296.64 million
04/22/2026$1.18$1.17
-1.27%		$1.18$1.157,772 shs$295.38 million
04/21/2026$1.17$1.18
+0.85%		$1.18$1.1616,594 shs$299.18 million
04/20/2026$1.17$1.17
+0.43%		$1.18$1.1622,661 shs$295.38 million
04/17/2026$1.17$1.17
-0.43%		$1.17$1.156,593 shs$295.38 million
04/16/2026$1.17$1.17$1.17$1.144,876 shs$296.64 million
04/15/2026$1.18$1.17
-0.43%		$1.17$1.1537,767 shs$296.64 million
04/14/2026$1.14$1.18
+3.07%		$1.18$1.1435,704 shs$297.91 million
04/13/2026$1.14$1.14$1.15$1.13100,257 shs$289.04 million
04/10/2026$1.14$1.14$1.14$1.1340,940 shs$289.04 million
04/09/2026$1.14$1.14$1.14$1.133,852 shs$289.04 million
04/08/2026$1.13$1.14
+0.88%		$1.14$1.136,575 shs$289.04 million
04/07/2026$1.14$1.13
-0.88%		$1.13$1.127,639 shs$286.50 million
04/06/2026$1.13$1.14
+0.88%		$1.14$1.1118,346 shs$289.04 million
Related Companies

This page (NYSE:EM) was last updated on 5/5/2026 by MarketBeat.com Staff.
From Our Partners
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
The $1.75T "Backdoor" ticker (NOT Starlink)
When the SpaceX IPO launches, most investors will already be too late. The real opportunity isn't the IPO itse...
Behind the Markets | Sponsoredtc pixel
Sell 99% of Your Stocks, Do THIS Instead…
Millionaire Trader Exposes: "The Single Stock Income Plan" With over 6,000 stocks on the market to choose ...
The Oxford Club | Sponsoredtc pixel
Trade this between 9:30 and 10:45 am EST
The first 75 minutes of the trading day may be the most overlooked window for consistent opportunities.If you ...
Base Camp Trading | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Elon Unveils AI Passive Income Stream for Millions of Americans
During Tesla's last earnings call, Elon Musk outlined a new AI-driven approach he says could generate $30,000-...
InvestorPlace | Sponsoredtc pixel