SHAPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 3, 2026	35.57	35.57	35.57	35.57	-	-5.50%
Feb 2, 2026	37.64	37.64	37.64	37.64	37.64	0.16%
Jan 30, 2026	37.58	37.58	37.58	37.58	37.58	-0.13%
Jan 29, 2026	37.63	37.63	37.63	37.63	37.63	-0.13%
Jan 28, 2026	37.68	37.68	37.68	37.68	37.68	-0.29%
Jan 27, 2026	37.79	37.79	37.79	37.79	37.79	0.61%
Jan 26, 2026	37.56	37.56	37.56	37.56	37.56	0.62%
Jan 23, 2026	37.33	37.33	37.33	37.33	37.33	0.19%
Jan 22, 2026	37.26	37.26	37.26	37.26	37.26	0.65%
Jan 21, 2026	37.02	37.02	37.02	37.02	37.02	0.82%
Jan 20, 2026	36.72	36.72	36.72	36.72	36.72	-1.79%
Jan 16, 2026	37.39	37.39	37.39	37.39	37.39	0.27%
Jan 15, 2026	37.29	37.29	37.29	37.29	37.29	0.27%
Jan 14, 2026	37.19	37.19	37.19	37.19	37.19	-0.59%
Jan 13, 2026	37.41	37.41	37.41	37.41	37.41	-0.11%
Jan 12, 2026	37.45	37.45	37.45	37.45	37.45	0.19%
Jan 9, 2026	37.38	37.38	37.38	37.38	37.38	0.75%
Jan 8, 2026	37.10	37.10	37.10	37.10	37.10	-0.08%
Jan 7, 2026	37.13	37.13	37.13	37.13	37.13	-0.30%
Jan 6, 2026	37.24	37.24	37.24	37.24	37.24	0.40%
Jan 5, 2026	37.09	37.09	37.09	37.09	37.09	0.54%
Jan 2, 2026	36.89	36.89	36.89	36.89	36.89	0.30%
Dec 31, 2025	36.78	36.78	36.78	36.78	36.78	-0.68%
Dec 30, 2025	37.03	37.03	37.03	37.03	37.03	-0.05%
Dec 29, 2025	37.05	37.05	37.05	37.05	37.05	-0.19%
Dec 26, 2025	37.12	37.12	37.12	37.12	37.12	-
Dec 24, 2025	37.12	37.12	37.12	37.12	37.12	0.24%
Dec 23, 2025	37.03	37.03	37.03	37.03	37.03	0.63%
Dec 22, 2025	36.80	36.80	36.80	36.80	36.80	0.46%
Dec 19, 2025	36.63	36.63	36.63	36.63	36.63	0.77%
Dec 18, 2025	36.35	36.35	36.35	36.35	36.35	0.55%
Dec 17, 2025	36.15	36.15	36.15	36.15	36.15	-1.07%
Dec 16, 2025	36.54	36.54	36.54	36.54	36.54	-0.25%
Dec 15, 2025	36.63	36.63	36.63	36.63	36.63	0.03%
Dec 12, 2025	36.62	36.62	36.62	36.62	36.62	-0.95%
Dec 11, 2025	36.97	36.97	36.97	36.97	36.97	-12.02%
Dec 10, 2025	37.13	37.13	37.13	42.02	37.13	0.31%
Dec 9, 2025	37.01	37.01	37.01	41.89	37.01	-0.36%
Dec 8, 2025	37.15	37.15	37.15	42.04	37.14	-0.26%
Dec 5, 2025	37.24	37.24	37.24	42.15	37.24	0.05%
Dec 4, 2025	37.22	37.22	37.22	42.13	37.22	0.05%
Dec 3, 2025	37.21	37.21	37.21	42.11	37.21	-0.02%
Dec 2, 2025	37.22	37.22	37.22	42.12	37.22	0.10%
Dec 1, 2025	37.18	37.18	37.18	42.08	37.18	-0.64%
Nov 28, 2025	37.42	37.42	37.42	42.35	37.42	0.52%
Nov 26, 2025	37.22	37.22	37.22	42.13	37.22	0.72%
Nov 25, 2025	36.96	36.96	36.96	41.83	36.96	0.94%
Nov 24, 2025	36.61	36.61	36.61	41.44	36.61	1.32%
Nov 21, 2025	36.14	36.14	36.14	40.90	36.14	0.59%
Nov 20, 2025	35.93	35.93	35.93	40.66	35.93	-1.19%