SHRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	6.82	6.82	6.82	6.82	6.82	-0.39%	18
Oct 1, 2026	6.88	6.88	6.81	6.84	6.84	0.02%	1,657
Sep 30, 2026	6.83	6.84	6.83	6.84	6.84	0.60%	3,086
Sep 29, 2026	6.79	6.80	6.78	6.80	6.80	-0.01%	760
Sep 28, 2026	6.83	6.83	6.78	6.80	6.80	0.96%	569
Sep 25, 2026	6.75	6.75	6.73	6.74	6.74	0.31%	868
Sep 24, 2026	6.73	6.73	6.70	6.72	6.71	0.06%	16,651
Sep 23, 2026	6.70	6.71	6.70	6.71	6.71	0.38%	497
Sep 22, 2026	6.66	6.69	6.64	6.69	6.69	0.45%	1,337
Sep 21, 2026	6.72	6.72	6.66	6.66	6.66	-1.91%	7,976
Sep 18, 2026	6.70	6.79	6.70	6.79	6.78	0.89%	13,179
Sep 17, 2026	6.73	6.73	6.73	6.73	6.73	-0.22%	45
Sep 16, 2026	6.77	6.77	6.73	6.74	6.74	-0.32%	3,927
Sep 15, 2026	6.76	6.77	6.76	6.76	6.76	0.03%	5,465
Sep 14, 2026	6.77	6.78	6.73	6.76	6.76	0.60%	21,830
Sep 11, 2026	6.72	6.74	6.70	6.72	6.72	-	7,955
Sep 10, 2026	6.69	6.73	6.68	6.72	6.72	0.85%	6,551
Sep 9, 2026	6.66	6.66	6.65	6.66	6.66	0.50%	40,001
Sep 8, 2026	6.62	6.65	6.62	6.63	6.63	0.30%	2,999
Sep 4, 2026	6.61	6.61	6.61	6.61	6.61	-0.15%	114
Sep 3, 2026	6.66	6.70	6.62	6.62	6.62	-1.05%	1,089
Sep 2, 2026	6.71	6.71	6.69	6.69	6.69	-0.30%	1,000
Sep 1, 2026	6.69	6.73	6.69	6.71	6.71	0.99%	7,984
Aug 31, 2026	6.66	6.66	6.63	6.64	6.64	0.67%	4,617
Aug 28, 2026	6.60	6.61	6.60	6.60	6.60	-0.14%	5,051
Aug 27, 2026	6.57	6.61	6.57	6.61	6.61	-0.62%	3,693
Aug 26, 2026	6.65	6.67	6.65	6.65	6.65	-0.44%	1,105
Aug 25, 2026	6.69	6.69	6.68	6.68	6.68	-0.74%	816
Aug 24, 2026	6.73	6.73	6.73	6.73	6.73	0.43%	98
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