Shape Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	13.52	13.60	13.20	13.20	13.20	-2.51%	41,713
Nov 5, 2025	13.48	13.86	12.80	13.54	13.54	-0.44%	44,135
Nov 4, 2025	13.42	14.12	13.40	13.60	13.60	2.10%	122,449
Nov 3, 2025	12.08	13.86	12.00	13.32	13.32	11.37%	194,664
Oct 31, 2025	11.88	12.06	11.82	11.96	11.96	0.50%	27,742
Oct 30, 2025	12.00	12.24	11.90	11.90	11.90	-1.00%	42,174
Oct 29, 2025	12.16	12.26	12.02	12.02	12.02	-0.83%	28,530
Oct 28, 2025	12.22	12.30	12.10	12.12	12.12	-0.66%	14,703
Oct 27, 2025	11.80	12.36	11.80	12.20	12.20	2.35%	43,386
Oct 24, 2025	12.04	12.16	11.76	11.92	11.92	-1.49%	74,933
Oct 23, 2025	12.18	12.36	12.10	12.10	12.10	-2.42%	38,369
Oct 22, 2025	12.22	12.48	12.22	12.40	12.40	1.14%	30,160
Oct 21, 2025	12.30	12.46	12.20	12.26	12.26	-0.97%	29,768
Oct 20, 2025	12.48	12.68	12.28	12.38	12.38	-0.80%	32,404
Oct 17, 2025	12.42	12.54	12.30	12.48	12.48	-	26,446
Oct 16, 2025	12.42	12.82	12.40	12.48	12.48	-0.16%	29,695
Oct 15, 2025	12.58	12.68	12.42	12.50	12.50	-1.57%	41,085
Oct 14, 2025	12.84	12.84	12.56	12.70	12.70	-1.24%	20,988
Oct 13, 2025	13.34	13.34	12.60	12.86	12.86	-2.58%	47,232
Oct 10, 2025	12.90	13.28	12.76	13.20	13.20	2.48%	49,768
Oct 9, 2025	12.34	12.94	12.20	12.88	12.88	4.21%	72,804
Oct 8, 2025	12.50	12.58	12.24	12.36	12.36	-1.90%	62,015
Oct 7, 2025	13.18	13.26	12.50	12.60	12.60	-5.83%	106,792
Oct 6, 2025	13.82	13.94	13.34	13.38	13.38	-3.04%	41,054
Oct 3, 2025	13.66	13.96	13.60	13.80	13.80	2.68%	32,397
Oct 2, 2025	12.46	13.50	12.44	13.44	13.44	8.39%	104,684
Oct 1, 2025	12.12	12.40	11.96	12.40	12.40	1.81%	84,406
Sep 30, 2025	12.36	12.38	12.00	12.18	12.18	-1.77%	63,728
Sep 29, 2025	12.78	12.78	12.22	12.40	12.40	-3.13%	49,542
Sep 26, 2025	12.86	13.10	12.74	12.80	12.80	-0.78%	30,555
Sep 25, 2025	13.08	13.10	12.86	12.90	12.90	-1.53%	45,319
Sep 24, 2025	13.34	13.34	13.08	13.10	13.10	-0.30%	18,626
Sep 23, 2025	13.06	13.46	13.06	13.14	13.14	-	42,428
Sep 22, 2025	13.36	13.36	13.14	13.14	13.14	-1.94%	35,086
Sep 19, 2025	13.40	13.42	13.16	13.40	13.40	-0.45%	29,622
Sep 18, 2025	13.66	13.66	13.38	13.46	13.46	-1.61%	46,646
Sep 17, 2025	13.60	13.76	13.50	13.68	13.68	0.59%	34,230
Sep 16, 2025	13.58	13.78	13.50	13.60	13.60	-	28,994
Sep 15, 2025	13.78	13.78	13.60	13.60	13.60	-2.44%	61,211
Sep 12, 2025	13.90	14.00	13.80	13.94	13.94	0.43%	25,615
Sep 11, 2025	14.20	14.26	13.88	13.88	13.88	-2.12%	52,123
Sep 10, 2025	14.08	14.30	13.90	14.18	14.18	-1.25%	72,486
Sep 9, 2025	14.50	14.60	14.24	14.36	14.36	-1.64%	34,103
Sep 8, 2025	14.80	14.84	14.46	14.60	14.60	-0.54%	24,352
Sep 5, 2025	14.72	14.98	14.46	14.68	14.68	1.52%	22,942
Sep 4, 2025	15.02	15.02	14.36	14.46	14.46	-3.60%	62,035
Sep 3, 2025	14.86	15.06	14.80	15.00	15.00	0.94%	62,665
Sep 2, 2025	14.84	14.96	14.72	14.86	14.86	0.41%	22,651
Sep 1, 2025	14.82	15.24	14.68	14.80	14.80	-0.27%	65,404
Aug 29, 2025	15.46	15.60	14.60	14.84	14.84	-3.26%	136,379