5 DAY PERFORMANCE
-55.96%
1 MONTH PERFORMANCE
-29.95%
3 MONTH PERFORMANCE
-79.90%
YEAR-TO-DATE PERFORMANCE
-79.90%
SharonAI Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $44.35 | $52.82 (19.1%) | $54.13 | $43.97 | 694.07 K | $871.63 M |
| 05/05/2026 | $43.74 | $44.35 (1.39%) | $46.65 | $41.32 | 294.52 K | $805.35 M |
| 05/04/2026 | $41.50 | $44.63 (7.54%) | $44.81 | $40.58 | 354.94 K | $810.43 M |
| 05/01/2026 | $45.30 | $42.21 (-6.82%) | $45.64 | $41.36 | 380.40 K | $766.49 M |
| 04/30/2026 | $45.05 | $46.00 (2.11%) | $46.73 | $39.74 | 912.84 K | $835.31 M |
| 04/29/2026 | $42.91 | $45.68 (6.46%) | $46.32 | $41.20 | 382.14 K | $829.50 M |
| 04/28/2026 | $41.77 | $43.98 (5.29%) | $43.99 | $37.94 | 496.78 K | $798.63 M |
| 04/27/2026 | $43.00 | $42.27 (-1.7%) | $44.72 | $41.35 | 372.23 K | $767.58 M |
| 04/24/2026 | $43.00 | $42.19 (-1.88%) | $43.91 | $41.16 | 378.55 K | $766.12 M |
| 04/23/2026 | $40.00 | $42.65 (6.62%) | $43.98 | $39.04 | 387.80 K | $774.48 M |
| 04/22/2026 | $39.65 | $40.80 (2.9%) | $41.25 | $38.80 | 454.40 K | $740.88 M |
| 04/21/2026 | $37.11 | $38.98 (5.04%) | $39.25 | $34.70 | 421.90 K | $707.83 M |
| 04/20/2026 | $36.87 | $36.39 (-1.3%) | $37.00 | $33.88 | 259.60 K | $660.80 M |
| 04/17/2026 | $35.01 | $37.02 (5.74%) | $38.00 | $33.50 | 540.00 K | $672.24 M |
| 04/16/2026 | $36.72 | $34.26 (-6.7%) | $37.33 | $32.00 | 417.70 K | $622.12 M |
| 04/15/2026 | $34.40 | $36.59 (6.37%) | $37.27 | $32.65 | 309.60 K | $664.43 M |
| 04/14/2026 | $32.50 | $34.52 (6.22%) | $35.50 | $31.58 | 325.70 K | $626.85 M |
| 04/13/2026 | $30.48 | $33.02 (8.33%) | $33.10 | $30.00 | 134.10 K | $599.61 M |
| 04/10/2026 | $31.00 | $30.79 (-0.68%) | $33.15 | $28.51 | 326.40 K | $559.11 M |
| 04/09/2026 | $26.19 | $30.66 (17.07%) | $31.51 | $26.19 | 493.60 K | $556.75 M |
| 04/08/2026 | $27.00 | $26.00 (-3.7%) | $27.60 | $25.83 | 135.10 K | $472.13 M |
| 04/07/2026 | $25.49 | $26.38 (3.49%) | $28.00 | $25.49 | 105.70 K | $479.03 M |
| 04/06/2026 | $26.75 | $26.54 (-0.79%) | $27.22 | $24.49 | 103.41 K | $481.94 M |
| 04/02/2026 | $25.87 | $26.94 (4.14%) | $27.72 | $25.12 | 122.10 K | $489.20 M |
| 04/01/2026 | $25.80 | $27.62 (7.05%) | $28.88 | $22.54 | 747.70 K | $501.55 M |
| 03/31/2026 | $21.83 | $22.73 (4.12%) | $23.05 | $21.23 | 83.60 K | $412.75 M |
| 03/30/2026 | $22.90 | $21.73 (-5.11%) | $23.29 | $21.56 | 49.10 K | $394.59 M |
| 03/27/2026 | $23.14 | $22.98 (-0.69%) | $23.61 | $21.17 | 103.70 K | $417.29 M |
| 03/26/2026 | $24.49 | $23.61 (-3.59%) | $24.76 | $23.61 | 137.40 K | $428.73 M |
| 03/25/2026 | $24.39 | $24.37 (-0.08%) | $24.75 | $23.73 | 148.10 K | $442.53 M |
| 03/24/2026 | $23.63 | $23.98 (1.48%) | $24.51 | $21.34 | 133.70 K | $435.45 M |
| 03/23/2026 | $23.50 | $23.96 (1.96%) | $26.00 | $22.15 | 146.90 K | $435.09 M |
| 03/20/2026 | $25.60 | $23.85 (-6.84%) | $25.99 | $23.17 | 80.20 K | $433.09 M |
| 03/19/2026 | $26.00 | $25.58 (-1.62%) | $27.01 | $24.81 | 238.00 K | $464.51 M |
| 03/18/2026 | $24.50 | $26.01 (6.16%) | $26.68 | $24.25 | 243.50 K | $472.31 M |
| 03/17/2026 | $25.00 | $24.23 (-3.08%) | $25.20 | $22.57 | 199.20 K | $439.99 M |
| 03/16/2026 | $23.50 | $24.87 (5.83%) | $26.07 | $22.00 | 212.30 K | $451.61 M |
| 03/13/2026 | $19.80 | $22.85 (15.4%) | $23.85 | $19.80 | 119.80 K | $414.93 M |
| 03/12/2026 | $19.58 | $19.76 (0.92%) | $20.86 | $19.28 | 111.70 K | $358.82 M |
| 03/11/2026 | $20.64 | $19.77 (-4.22%) | $20.64 | $19.11 | 48.63 K | $359.00 M |
| 03/10/2026 | $18.50 | $20.38 (10.16%) | $22.00 | $16.95 | 181.50 K | $370.08 M |
| 03/09/2026 | $19.50 | $18.59 (-4.67%) | $20.06 | $17.93 | 134.30 K | $213.38 M |
| 03/06/2026 | $19.30 | $19.50 (1.04%) | $20.50 | $19.13 | 125.00 K | $223.83 M |
| 03/05/2026 | $20.19 | $19.01 (-5.84%) | $20.60 | $18.29 | 62.90 K | $218.20 M |
| 03/04/2026 | $17.00 | $19.27 (13.35%) | $19.54 | $17.00 | 93.10 K | $221.19 M |
| 03/03/2026 | $20.00 | $17.52 (-12.4%) | $20.00 | $16.55 | 420.60 K | $201.10 M |
| 03/02/2026 | $25.00 | $20.50 (-18%) | $25.00 | $20.22 | 408.80 K | $235.31 M |
| 02/27/2026 | $27.50 | $24.82 (-9.75%) | $28.00 | $23.72 | 136.20 K | $284.89 M |
| 02/26/2026 | $29.00 | $27.52 (-5.1%) | $29.00 | $27.40 | 81.10 K | $315.88 M |
| 02/25/2026 | $30.00 | $29.12 (-2.93%) | $30.20 | $29.00 | 89.70 K | $334.25 M |
| 02/24/2026 | $29.49 | $30.19 (2.37%) | $31.15 | $29.49 | 275.00 K | $346.53 M |
| 02/23/2026 | $30.51 | $30.65 (0.46%) | $31.95 | $30.00 | 140.51 K | $351.81 M |
| 02/20/2026 | $31.00 | $30.77 (-0.74%) | $32.33 | $30.00 | 237.93 K | $353.19 M |
| 02/19/2026 | $30.38 | $31.00 (2.04%) | $31.95 | $30.00 | 111.73 K | $355.83 M |
| 02/18/2026 | $30.24 | $31.70 (4.83%) | $34.50 | $30.00 | 511.01 K | $363.86 M |
| 02/17/2026 | $92.50 | $92.50 (0%) | $92.50 | $92.50 | 0 | $1.06 B |
| 02/13/2026 | $92.50 | $92.50 (0%) | $92.50 | $92.50 | 0 | |
| 02/12/2026 | $92.50 | $92.50 (0%) | $92.50 | $92.50 | 0 | |
| 02/11/2026 | $92.50 | $92.50 (0%) | $92.50 | $92.50 | 0 | |
| 02/10/2026 | $92.50 | $92.50 (0%) | $92.50 | $92.50 | 0 | |
| 02/09/2026 | $92.50 | $92.50 (0%) | $92.50 | $92.50 | 0 | |
| 02/06/2026 | $92.50 | $92.50 (0%) | $92.50 | $92.50 | 0 |
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.
