SHAPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2025	35.58	35.58	35.58	35.58	-	0.11%
May 16, 2025	35.54	35.54	35.54	35.54	35.54	0.48%
May 15, 2025	35.37	35.37	35.37	35.37	35.37	0.51%
May 14, 2025	35.19	35.19	35.19	35.19	35.19	0.17%
May 13, 2025	35.13	35.13	35.13	35.13	35.13	0.43%
May 12, 2025	34.98	34.98	34.98	34.98	34.98	2.43%
May 9, 2025	34.15	34.15	34.15	34.15	34.15	-0.09%
May 8, 2025	34.18	34.18	34.18	34.18	34.18	0.32%
May 7, 2025	34.07	34.07	34.07	34.07	34.07	0.53%
May 6, 2025	33.89	33.89	33.89	33.89	33.89	-0.64%
May 5, 2025	34.11	34.11	34.11	34.11	34.11	-0.55%
May 2, 2025	34.30	34.30	34.30	34.30	34.30	1.48%
May 1, 2025	33.80	33.80	33.80	33.80	33.80	0.72%
Apr 30, 2025	33.56	33.56	33.56	33.56	33.56	0.27%
Apr 29, 2025	33.47	33.47	33.47	33.47	33.47	0.84%
Apr 28, 2025	33.19	33.19	33.19	33.19	33.19	0.15%
Apr 25, 2025	33.14	33.14	33.14	33.14	33.14	0.58%
Apr 24, 2025	32.95	32.95	32.95	32.95	32.95	1.76%
Apr 23, 2025	32.38	32.38	32.38	32.38	32.38	1.31%
Apr 22, 2025	31.96	31.96	31.96	31.96	31.96	2.34%
Apr 21, 2025	31.23	31.23	31.23	31.23	31.23	-2.35%
Apr 17, 2025	31.98	31.98	31.98	31.98	31.98	0.13%
Apr 16, 2025	31.94	31.94	31.94	31.94	31.94	-2.14%
Apr 15, 2025	32.64	32.64	32.64	32.64	32.64	-0.21%
Apr 14, 2025	32.71	32.71	32.71	32.71	32.71	0.71%
Apr 11, 2025	32.48	32.48	32.48	32.48	32.48	1.82%
Apr 10, 2025	31.90	31.90	31.90	31.90	31.90	-2.74%
Apr 9, 2025	32.80	32.80	32.80	32.80	32.80	8.32%
Apr 8, 2025	30.28	30.28	30.28	30.28	30.28	-1.17%
Apr 7, 2025	30.64	30.64	30.64	30.64	30.64	-0.29%
Apr 4, 2025	30.73	30.73	30.73	30.73	30.73	-5.65%
Apr 3, 2025	32.57	32.57	32.57	32.57	32.57	-3.81%
Apr 2, 2025	33.86	33.86	33.86	33.86	33.86	0.53%
Apr 1, 2025	33.68	33.68	33.68	33.68	33.68	0.30%
Mar 31, 2025	33.58	33.58	33.58	33.58	33.58	0.60%
Mar 28, 2025	33.38	33.38	33.38	33.38	33.38	-1.74%
Mar 27, 2025	33.97	33.97	33.97	33.97	33.97	-0.21%
Mar 26, 2025	34.04	34.04	34.04	34.04	34.04	-0.96%
Mar 25, 2025	34.37	34.37	34.37	34.37	34.37	0.03%
Mar 24, 2025	34.36	34.36	34.36	34.36	34.36	1.45%
Mar 21, 2025	33.87	33.87	33.87	33.87	33.87	-0.03%
Mar 20, 2025	33.88	33.88	33.88	33.88	33.88	-0.18%
Mar 19, 2025	33.94	33.94	33.94	33.94	33.94	0.95%
Mar 18, 2025	33.62	33.62	33.62	33.62	33.62	-0.88%
Mar 17, 2025	33.92	33.92	33.92	33.92	33.92	0.74%
Mar 14, 2025	33.67	33.67	33.67	33.67	33.67	1.88%
Mar 13, 2025	33.05	33.05	33.05	33.05	33.05	-1.08%
Mar 12, 2025	33.41	33.41	33.41	33.41	33.41	0.33%
Mar 11, 2025	33.30	33.30	33.30	33.30	33.30	-0.69%
Mar 10, 2025	33.53	33.53	33.53	33.53	33.53	-2.39%