Get the Stockscreener App
0.83
4.41%
-0.0383
Pre-market:
.8767
0.0467
+5.63%
Smart Share Global Ltd ADR Stock (EM) Price History
The historical daily chart and data for Smart Share Global Ltd ADR stock (EM), show that the latest closing stock price as of May 03, 2024, is $0.83.
- Smart Share Global Ltd ADR all-time high stock price is $9.7499, occurred on April 28, 2021.
- The lowest Smart Share Global Ltd ADR stock price recorded was $0.4251 on January 22, 2024. Since then, Smart Share Global Ltd ADR's stock price has risen over 95.25% to $0.83 now.
- The 52-week high stock price for EM is $1.06, representing a 27.71% increase from the current share price, occurred on June 20, 2023.
- The 52-week low stock price for EM is $0.4251, indicating a -48.78% decrease from the current share price, occurred on January 22, 2024.
- The closing price of Smart Share Global Ltd ADR (EM) stock in the beginning of 2023 was $1.81. The stock closed the year at $1.1401, a loss of over -37.01% for the year.
The table below shows more information about EM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $0.87 | $0.81 | $0.06 | 120,949.0 | -4.41% |
| May 02, 2024 | $0.90 | $0.85 | $0.05 | 282,216.0 | +7.19% |
| May 01, 2024 | $0.85 | $0.6811 | $0.1689 | 274,128.0 | +13.84% |
| Apr 30, 2024 | $0.7178 | $0.6488 | $0.069 | 279,578.0 | +11.15% |
| Apr 29, 2024 | $0.675 | $0.63 | $0.045 | 191,905.0 | +3.04% |
| Apr 26, 2024 | $0.66 | $0.5951 | $0.0649 | 167,751.0 | +5.07% |
| Apr 25, 2024 | $0.6594 | $0.589 | $0.0704 | 235,670.0 | +3.54% |
| Apr 24, 2024 | $0.639 | $0.571 | $0.068 | 19,319.0 | -8.79% |
| Apr 23, 2024 | $0.6375 | $0.6115 | $0.026 | 38,001.0 | -2.95% |
| Apr 22, 2024 | $0.645 | $0.59 | $0.055 | 16,266.0 | +0.78% |
| Apr 19, 2024 | $0.66 | $0.63 | $0.03 | 47,079.0 | -0.85% |
| Apr 18, 2024 | $0.655 | $0.6247 | $0.0303 | 75,058.0 | +5.87% |
| Apr 17, 2024 | $0.626 | $0.57 | $0.056 | 35,282.0 | +1.63% |
| Apr 16, 2024 | $0.5999 | $0.555 | $0.0449 | 33,813.0 | -0.02% |
| Apr 15, 2024 | $0.60 | $0.58 | $0.02 | 35,208.0 | +0.86% |
| Apr 12, 2024 | $0.6276 | $0.555 | $0.0726 | 72,013.0 | +7.19% |
| Apr 11, 2024 | $0.66 | $0.55 | $0.11 | 631,926.0 | -14.62% |
| Apr 10, 2024 | $0.7011 | $0.625 | $0.0761 | 147,147.0 | -1.14% |
| Apr 09, 2024 | $0.665 | $0.623 | $0.042 | 61,602.0 | -0.02% |
| Apr 08, 2024 | $0.6821 | $0.6229 | $0.0592 | 99,326.0 | +4.30% |
Smart Share Global Ltd ADR Stock (EM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Smart Share Global Ltd ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Smart Share Global Ltd ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Smart Share Global Ltd ADR Stock (EM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.90 | $0.6811 | $0.2189 | 798,242.0 | +16.65% |
| Apr, 2024 | $0.7178 | $0.55 | $0.1678 | 3,710,034.0 | +8.23% |
| Mar, 2024 | $0.75 | $0.50 | $0.25 | 6,586,702.0 | -2.61% |
| Feb, 2024 | $0.70 | $0.461 | $0.239 | 3,433,097.0 | +37.47% |
| Jan, 2024 | $0.57 | $0.4251 | $0.1449 | 899,861.0 | -2.00% |
Smart Share Global Ltd ADR Stock (EM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.70 | $0.46 | $0.24 | 1,130,400.0 | -21.10% |
| Nov, 2023 | $0.785 | $0.60 | $0.185 | 655,732.0 | -6.62% |
| Oct, 2023 | $0.83 | $0.6113 | $0.2187 | 241,444.0 | -10.01% |
| Sep, 2023 | $0.94 | $0.75 | $0.19 | 327,002.0 | -14.23% |
| Aug, 2023 | $1.00 | $0.85 | $0.15 | 514,393.0 | -11.01% |
| Jul, 2023 | $1.02 | $0.8706 | $0.1493 | 707,057.0 | +1.54% |
| Jun, 2023 | $1.06 | $0.75 | $0.31 | 1,104,652.0 | +19.06% |
| May, 2023 | $1.07 | $0.74 | $0.3308 | 864,293.0 | -20.50% |
| Apr, 2023 | $1.14 | $0.9749 | $0.1652 | 755,613.0 | -7.21% |
| Mar, 2023 | $1.47 | $1.00 | $0.47 | 1,890,191.0 | -5.13% |
| Feb, 2023 | $1.46 | $1.10 | $0.36 | 1,562,429.0 | -1.37% |
| Jan, 2023 | $1.51 | $1.14 | $0.37 | 2,805,890.0 | +4.05% |
Smart Share Global Ltd ADR Stock (EM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.46 | $0.82 | $0.64 | 1,670,424.0 | +34.11% |
| Nov, 2022 | $0.88 | $0.65 | $0.23 | 549,363.0 | +12.60% |
| Oct, 2022 | $0.90 | $0.65 | $0.25 | 365,467.0 | +7.86% |
| Sep, 2022 | $1.03 | $0.60 | $0.4273 | 705,034.0 | -25.13% |
| Aug, 2022 | $1.20 | $0.90 | $0.2999 | 415,188.0 | -22.08% |
| Jul, 2022 | $1.33 | $1.06 | $0.27 | 171,525.0 | +8.11% |
| Jun, 2022 | $1.61 | $1.09 | $0.52 | 656,384.0 | -8.26% |
| May, 2022 | $1.40 | $0.97 | $0.43 | 527,539.0 | +4.31% |
| Apr, 2022 | $1.85 | $1.14 | $0.71 | 1,121,410.0 | -10.08% |
| Mar, 2022 | $1.55 | $0.88 | $0.67 | 3,540,837.0 | +6.61% |
| Feb, 2022 | $1.94 | $1.18 | $0.7599 | 1,144,514.0 | -34.59% |
| Jan, 2022 | $2.40 | $1.53 | $0.87 | 11,815,566.0 | +26.71% |
10.58%
Cap:
|
Volume (24h):