SHRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	6.72	6.72	6.70	6.70	6.70	-0.10%	9,524
Aug 20, 2026	6.70	6.71	6.70	6.71	6.71	0.80%	216
Aug 19, 2026	6.67	6.67	6.63	6.66	6.66	0.53%	4,644
Aug 18, 2026	6.60	6.62	6.58	6.62	6.62	1.69%	29,607
Aug 17, 2026	6.47	6.51	6.47	6.51	6.51	0.69%	967
Aug 14, 2026	6.47	6.49	6.47	6.47	6.47	0.86%	696
Aug 13, 2026	6.42	6.43	6.41	6.41	6.41	-0.39%	2,905
Aug 12, 2026	6.43	6.44	6.43	6.44	6.44	-0.08%	3,510
Aug 11, 2026	6.47	6.47	6.44	6.44	6.44	-0.47%	1,015
Aug 10, 2026	6.47	6.48	6.45	6.47	6.47	0.86%	8,220
Aug 7, 2026	6.38	6.42	6.37	6.42	6.42	-0.47%	2,639
Aug 6, 2026	6.44	6.45	6.44	6.45	6.45	-0.54%	421
Aug 5, 2026	6.50	6.50	6.48	6.48	6.48	0.54%	3,837
Aug 4, 2026	6.48	6.48	6.45	6.45	6.45	-0.92%	1,222
Aug 3, 2026	6.54	6.57	6.48	6.51	6.51	-1.40%	8,695
Jul 31, 2026	6.60	6.60	6.58	6.60	6.60	-1.46%	272,439
Jul 30, 2026	6.69	6.70	6.69	6.70	6.70	-	5,156
Jul 29, 2026	6.61	6.70	6.61	6.70	6.70	1.44%	48,252
Jul 28, 2026	6.64	6.64	6.60	6.60	6.60	-0.30%	29,881
Jul 27, 2026	6.59	6.63	6.58	6.62	6.62	0.74%	55,663
Jul 24, 2026	6.55	6.57	6.55	6.57	6.57	0.94%	551
Jul 23, 2026	6.51	6.51	6.50	6.51	6.51	-1.14%	511
Jul 22, 2026	6.59	6.59	6.59	6.59	6.59	0.22%	14
Jul 21, 2026	6.57	6.59	6.57	6.57	6.57	0.85%	1,945
Jul 20, 2026	6.52	6.52	6.52	6.52	6.52	0.62%	12
Jul 17, 2026	6.48	6.48	6.48	6.48	6.48	0.47%	55
Jul 16, 2026	6.43	6.45	6.43	6.45	6.45	-0.23%	370
Jul 15, 2026	6.44	6.46	6.42	6.46	6.46	0.47%	5,870
Jul 14, 2026	6.46	6.46	6.42	6.43	6.43	0.24%	13,352
Jul 13, 2026	6.42	6.42	6.42	6.42	6.41	-0.16%	12
Jul 10, 2026	6.42	6.43	6.42	6.43	6.43	0.08%	208
Jul 9, 2026	6.42	6.42	6.42	6.42	6.42	-0.08%	1,571
Jul 8, 2026	6.45	6.45	6.43	6.43	6.43	0.23%	912
Jul 7, 2026	6.32	6.44	6.32	6.41	6.41	0.44%	1,229
Jul 6, 2026	6.39	6.40	6.37	6.38	6.38	-0.34%	1,133
Jul 2, 2026	6.29	6.44	6.29	6.40	6.40	1.64%	555
Jul 1, 2026	6.26	6.30	6.26	6.30	6.30	2.82%	980
Jun 30, 2026	6.08	6.13	6.07	6.13	6.13	-0.05%	1,887
Jun 29, 2026	6.20	6.24	6.13	6.13	6.13	-2.34%	1,538
Jun 26, 2026	6.30	6.30	6.27	6.28	6.28	0.67%	726
Jun 25, 2026	6.26	6.26	6.22	6.24	6.24	-1.73%	4,238
Jun 24, 2026	6.31	6.35	6.31	6.35	6.35	-0.47%	112
Jun 23, 2026	6.38	6.38	6.35	6.38	6.37	-0.05%	464
Jun 22, 2026	6.41	6.41	6.36	6.38	6.38	-0.19%	1,549
Jun 18, 2026	6.38	6.41	6.38	6.39	6.39	-1.77%	2,455
Jun 17, 2026	6.46	6.51	6.46	6.51	6.51	0.08%	1,137
Jun 16, 2026	6.45	6.50	6.45	6.50	6.50	1.97%	111
Jun 15, 2026	6.37	6.37	6.37	6.37	6.37	-0.07%	44,365
Jun 12, 2026	6.36	6.38	6.36	6.38	6.38	0.26%	4,409
Jun 11, 2026	6.39	6.39	6.35	6.36	6.36	-0.50%	1,830