5 DAY PERFORMANCE
-18.03%
1 MONTH PERFORMANCE
-61.03%
3 MONTH PERFORMANCE
-67.40%
6 MONTH PERFORMANCE
-58.08%
YEAR-TO-DATE PERFORMANCE
-79.90%
SharonAI Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $22.90 | $19.56 (-14.59%) | $23.45 | $19.01 | 2.08 M | |
| 11/04/2026 | $23.37 | $24.42 (4.49%) | $26.20 | $23.26 | 2.10 M | $399.77 M |
| 11/03/2026 | $21.65 | $23.79 (9.88%) | $24.50 | $21.29 | 2.19 M | $389.45 M |
| 11/02/2026 | $23.05 | $20.75 (-9.98%) | $23.50 | $20.64 | 1.37 M | $339.69 M |
| 10/30/2026 | $24.24 | $22.68 (-6.44%) | $24.78 | $22.23 | 1.82 M | $371.28 M |
| 10/29/2026 | $27.43 | $26.17 (-4.59%) | $28.00 | $25.70 | 1.63 M | $428.42 M |
| 10/28/2026 | $26.80 | $28.47 (6.23%) | $28.68 | $25.26 | 2.62 M | $466.07 M |
| 10/27/2026 | $24.50 | $25.75 (5.1%) | $26.29 | $23.86 | 1.86 M | $421.54 M |
| 10/26/2026 | $22.24 | $23.50 (5.67%) | $24.57 | $21.21 | 1.66 M | $384.71 M |
| 10/23/2026 | $23.52 | $22.97 (-2.34%) | $24.14 | $22.45 | 1.76 M | $376.03 M |
| 10/22/2026 | $27.16 | $23.59 (-13.14%) | $27.21 | $23.38 | 2.32 M | $386.18 M |
| 10/21/2026 | $28.20 | $28.00 (-0.71%) | $28.47 | $26.33 | 2.27 M | $458.37 M |
| 10/20/2026 | $26.00 | $26.97 (3.73%) | $27.97 | $25.13 | 2.03 M | $441.51 M |
| 10/19/2026 | $27.96 | $27.04 (-3.29%) | $29.43 | $26.22 | 2.76 M | $442.66 M |
| 10/16/2026 | $30.80 | $26.59 (-13.67%) | $31.50 | $26.43 | 2.53 M | $435.29 M |
| 10/15/2026 | $28.31 | $31.03 (9.61%) | $31.66 | $27.51 | 4.15 M | $507.98 M |
| 10/14/2026 | $33.83 | $31.00 (-8.37%) | $33.83 | $30.22 | 2.53 M | $507.48 M |
| 10/13/2026 | $34.25 | $34.71 (1.34%) | $35.56 | $33.52 | 1.89 M | $568.22 M |
| 10/12/2026 | $36.95 | $35.69 (-3.41%) | $36.95 | $35.10 | 1.55 M | $584.26 M |
| 10/09/2026 | $38.35 | $37.93 (-1.1%) | $39.79 | $37.08 | 2.38 M | $620.93 M |
| 10/08/2026 | $43.71 | $39.05 (-10.66%) | $43.71 | $38.15 | 2.39 M | $639.27 M |
| 10/07/2026 | $46.08 | $45.12 (-2.08%) | $46.25 | $44.51 | 1.43 M | $738.64 M |
| 10/06/2026 | $48.45 | $48.12 (-0.68%) | $49.77 | $47.67 | 1.10 M | $787.75 M |
| 10/05/2026 | $50.43 | $47.70 (-5.41%) | $50.50 | $46.50 | 1.56 M | $780.87 M |
| 10/02/2026 | $51.86 | $50.81 (-2.02%) | $53.60 | $50.42 | 1.20 M | $831.78 M |
| 10/01/2026 | $54.80 | $49.85 (-9.03%) | $55.00 | $48.63 | 2.23 M | $816.07 M |
| 09/30/2026 | $54.45 | $54.60 (0.28%) | $55.13 | $52.90 | 1.25 M | $893.83 M |
| 09/29/2026 | $54.52 | $54.17 (-0.64%) | $55.58 | $52.55 | 1.05 M | $886.79 M |
| 09/28/2026 | $54.00 | $52.91 (-2.02%) | $55.00 | $51.92 | 1.48 M | $866.16 M |
| 09/25/2026 | $56.78 | $54.68 (-3.7%) | $57.00 | $53.20 | 1.23 M | $895.14 M |
| 09/24/2026 | $57.00 | $56.40 (-1.05%) | $58.66 | $55.92 | 889.63 K | $923.30 M |
| 09/23/2026 | $62.48 | $57.73 (-7.6%) | $62.48 | $56.54 | 1.61 M | $945.07 M |
| 09/22/2026 | $59.04 | $63.21 (7.06%) | $64.00 | $58.67 | 1.27 M | $1.03 B |
| 09/21/2026 | $57.05 | $59.93 (5.05%) | $60.71 | $54.53 | 1.06 M | $981.08 M |
| 09/18/2026 | $57.89 | $57.56 (-0.57%) | $59.30 | $57.30 | 2.16 M | $942.28 M |
| 09/17/2026 | $55.17 | $56.73 (2.83%) | $56.98 | $53.00 | 1.42 M | $928.70 M |
| 09/16/2026 | $50.65 | $52.21 (3.08%) | $55.06 | $50.65 | 1.20 M | $854.70 M |
| 09/15/2026 | $52.01 | $49.99 (-3.88%) | $52.34 | $48.81 | 1.64 M | $818.36 M |
| 09/14/2026 | $54.91 | $51.91 (-5.46%) | $55.38 | $51.60 | 1.84 M | $849.79 M |
| 09/11/2026 | $57.28 | $59.41 (3.72%) | $60.74 | $57.28 | 1.06 M | $972.57 M |
| 09/10/2026 | $54.47 | $56.57 (3.86%) | $60.64 | $54.20 | 1.44 M | $926.08 M |
| 09/09/2026 | $56.29 | $56.75 (0.82%) | $59.46 | $56.27 | 1.67 M | $929.02 M |
| 09/08/2026 | $56.77 | $57.63 (1.51%) | $60.04 | $55.19 | 2.78 M | $943.43 M |
| 09/04/2026 | $55.40 | $55.94 (0.97%) | $57.70 | $54.18 | 1.25 M | $915.76 M |
| 09/03/2026 | $54.27 | $54.97 (1.29%) | $55.83 | $51.01 | 1.30 M | $899.89 M |
| 09/02/2026 | $52.50 | $54.29 (3.41%) | $55.40 | $50.50 | 877.29 K | $888.75 M |
| 09/01/2026 | $52.54 | $52.64 (0.19%) | $53.33 | $49.63 | 1.63 M | $861.74 M |
| 08/31/2026 | $50.96 | $54.86 (7.65%) | $55.06 | $50.96 | 2.16 M | $898.08 M |
| 08/28/2026 | $56.24 | $52.37 (-6.88%) | $57.58 | $50.73 | 2.60 M | $857.32 M |
| 08/27/2026 | $60.97 | $59.21 (-2.89%) | $61.19 | $58.53 | 1.04 M | $969.30 M |
| 08/26/2026 | $59.19 | $59.59 (0.68%) | $61.86 | $58.61 | 759.87 K | $975.52 M |
| 08/25/2026 | $59.09 | $60.97 (3.18%) | $61.80 | $58.35 | 670.55 K | $998.11 M |
| 08/24/2026 | $58.98 | $58.38 (-1.02%) | $60.23 | $55.84 | 1.16 M | $955.71 M |
| 08/21/2026 | $61.46 | $59.07 (-3.89%) | $63.00 | $57.14 | 1.56 M | $967.00 M |
| 08/20/2026 | $66.90 | $60.85 (-9.04%) | $66.90 | $57.58 | 2.31 M | $996.14 M |
| 08/19/2026 | $69.22 | $65.45 (-5.45%) | $70.00 | $64.00 | 2.17 M | $1.07 B |
| 08/18/2026 | $74.27 | $68.78 (-7.39%) | $75.70 | $66.17 | 3.22 M | $1.13 B |
| 08/17/2026 | $75.02 | $76.90 (2.51%) | $80.00 | $72.30 | 2.86 M | $1.26 B |
| 08/14/2026 | $70.01 | $76.47 (9.23%) | $76.90 | $69.00 | 1.43 M | $1.25 B |
| 08/13/2026 | $68.46 | $72.02 (5.2%) | $74.14 | $67.61 | 1.79 M | $1.18 B |
| 08/12/2026 | $61.78 | $68.46 (10.81%) | $69.43 | $61.78 | 2.57 M | $1.12 B |
| 08/11/2026 | $53.31 | $56.58 (6.13%) | $57.39 | $53.04 | 1.36 M | $926.24 M |
| 08/10/2026 | $49.03 | $52.70 (7.49%) | $54.20 | $49.03 | 1.23 M | $862.72 M |
| 08/07/2026 | $54.57 | $49.79 (-8.76%) | $54.57 | $48.00 | 2.62 M | $815.09 M |
| 08/06/2026 | $52.84 | $52.15 (-1.31%) | $57.32 | $51.51 | 1.35 M | $853.72 M |
| 08/05/2026 | $53.66 | $57.02 (6.26%) | $58.52 | $53.46 | 1.31 M | $933.44 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
