1.04
price down icon0.95%   -0.01
after-market After Hours: 1.04
loading

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 April 25, 2025, is $1.04.
  • 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 144.65% to $1.04 now.
  • The 52-week high stock price for EM is $1.18, representing a 13.46% increase from the current share price, occurred on May 22, 2024.
  • The 52-week low stock price for EM is $0.50, indicating a -51.92% decrease from the current share price, occurred on September 16, 2024.
  • The closing price of Smart Share Global Ltd Adr (EM) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Apr 25, 2025 $1.05 $1.04 $0.01 29,442.0 -0.95%
Apr 24, 2025 $1.07 $1.03 $0.04 92,818.0 +0.00%
Apr 23, 2025 $1.06 $1.04 $0.02 71,689.0 +0.00%
Apr 22, 2025 $1.08 $1.05 $0.03 118,276.0 -0.47%
Apr 21, 2025 $1.07 $1.05 $0.025 54,737.0 -1.40%
Apr 17, 2025 $1.10 $1.07 $0.03 65,267.0 -3.60%
Apr 16, 2025 $1.11 $1.09 $0.0201 11,126.0 +2.78%
Apr 15, 2025 $1.13 $1.08 $0.05 10,143.0 -1.82%
Apr 14, 2025 $1.10 $1.04 $0.06 171,073.0 +4.27%
Apr 11, 2025 $1.05 $1.01 $0.04 205,443.0 +2.43%
Apr 10, 2025 $1.05 $1.03 $0.02 21,561.0 -1.90%
Apr 09, 2025 $1.07 $1.02 $0.0505 292,976.0 -1.87%
Apr 08, 2025 $1.08 $1.05 $0.025 78,983.0 +0.94%
Apr 07, 2025 $1.10 $1.02 $0.08 467,972.0 -1.85%
Apr 04, 2025 $1.13 $1.02 $0.11 477,761.0 -4.42%
Apr 03, 2025 $1.13 $1.12 $0.010 68,209.0 +0.89%
Apr 02, 2025 $1.14 $1.12 $0.02 74,837.0 -1.75%
Apr 01, 2025 $1.14 $1.12 $0.02 119,077.0 +1.79%
Mar 31, 2025 $1.13 $1.12 $0.010 101,473.0 -0.88%
Mar 28, 2025 $1.13 $1.11 $0.015 95,648.0 +0.89%
Mar 27, 2025 $1.13 $1.12 $0.010 110,341.0 +0.00%

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 2025

Month High Low High - Low Volume % Change
Apr, 2025 $1.14 $1.01 $0.125 2,460,832.0 -7.14%
Mar, 2025 $1.15 $1.10 $0.045 4,337,223.0 -0.88%
Feb, 2025 $1.16 $1.10 $0.06 6,990,686.0 -1.74%
Jan, 2025 $1.17 $0.68 $0.485 37,318,454.0 +59.72%

Smart Share Global Ltd Adr Stock (EM) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $0.83 $0.69 $0.14 1,482,513.0 -1.04%
Nov, 2024 $0.75 $0.5936 $0.1564 804,274.0 +2.47%
Oct, 2024 $0.89 $0.67 $0.22 2,360,928.0 +0.07%
Sep, 2024 $0.80 $0.50 $0.30 2,398,387.0 +14.25%
Aug, 2024 $0.813 $0.60 $0.213 746,756.0 -18.29%
Jul, 2024 $1.00 $0.712 $0.288 964,814.0 -11.48%
Jun, 2024 $1.17 $0.80 $0.37 8,587,653.0 -21.23%
May, 2024 $1.18 $0.6811 $0.4989 6,381,415.0 +53.20%
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%
personal_services MED
$12.34
price up icon 1.40%
personal_services RGS
$18.18
price down icon 3.04%
$1.0999
price up icon 6.79%
personal_services CSV
$39.58
price up icon 1.31%
$41.05
price up icon 1.42%
Cap:     |  Volume (24h):