Free Trial

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

→ Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (From American Alternative) (Ad)
Free EM Stock Alerts
$0.57
-0.06 (-9.51%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsSocial Media

Smart Share Global Stock Price Performance

5 Day
Performance
-10.78%
1 Month
Performance
-8.41%
3 Month
Performance
+15.35%
6 Month
Performance
-17.77%
Year-To-Date
Performance
+13.97%
1 Year
Performance
-45.62%
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 American Alternative
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...
CLICK HERE TO GET YOUR GUIDE NOW

EM Stock Chart for Thursday, April, 25, 2024

EM Chart by TradingView

Smart Share Global Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
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
02/07/2024$0.53$0.52
-1.84%		$0.52$0.5260,472 shs$134.26 million
02/06/2024$0.52$0.53
+1.31%		$0.54$0.5254,163 shs$136.77 million
02/05/2024$0.52$0.52
+1.09%		$0.53$0.5271,687 shs$135.01 million
02/02/2024$0.50$0.52
+3.00%		$0.53$0.5136,624 shs$133.56 million
02/01/2024$0.49$0.50
+1.89%		$0.52$0.4919,360 shs$129.67 million
01/31/2024$0.52$0.49
-5.58%		$0.52$0.4937,763 shs$127.26 million
01/30/2024$0.50$0.52
+3.90%		$0.52$0.4942,247 shs$134.77 million
01/29/2024$0.52$0.50
-2.83%		$0.52$0.5036,062 shs$129.72 million
01/26/2024$0.50$0.52
+4.06%		$0.53$0.4647,640 shs$133.51 million
01/25/2024$0.49$0.50
+1.00%		$0.53$0.4924,877 shs$128.29 million
01/24/2024$0.48$0.49
+2.10%		$0.55$0.4858,739 shs$127.02 million

Related Companies:
This page (NYSE:EM) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
Great Crypto Bull
Weiss Ratings
Man Who Predicted 2008: “This Will be Worse.”
Altimetry