SHAPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 11, 2025	39.71	39.71	39.71	39.71	-	-5.50%
Dec 10, 2025	42.02	42.02	42.02	42.02	42.02	0.31%
Dec 9, 2025	41.89	41.89	41.89	41.89	41.89	-0.36%
Dec 8, 2025	42.04	42.04	42.04	42.04	42.04	-0.26%
Dec 5, 2025	42.15	42.15	42.15	42.15	42.15	0.05%
Dec 4, 2025	42.13	42.13	42.13	42.13	42.13	0.05%
Dec 3, 2025	42.11	42.11	42.11	42.11	42.11	-0.02%
Dec 2, 2025	42.12	42.12	42.12	42.12	42.12	0.10%
Dec 1, 2025	42.08	42.08	42.08	42.08	42.08	-0.64%
Nov 28, 2025	42.35	42.35	42.35	42.35	42.35	0.52%
Nov 26, 2025	42.13	42.13	42.13	42.13	42.13	0.72%
Nov 25, 2025	41.83	41.83	41.83	41.83	41.83	0.94%
Nov 24, 2025	41.44	41.44	41.44	41.44	41.44	1.32%
Nov 21, 2025	40.90	40.90	40.90	40.90	40.90	0.59%
Nov 20, 2025	40.66	40.66	40.66	40.66	40.66	-1.19%
Nov 19, 2025	41.15	41.15	41.15	41.15	41.15	0.51%
Nov 18, 2025	40.94	40.94	40.94	40.94	40.94	-0.70%
Nov 17, 2025	41.23	41.23	41.23	41.23	41.23	-0.67%
Nov 14, 2025	41.51	41.51	41.51	41.51	41.51	-0.07%
Nov 13, 2025	41.54	41.54	41.54	41.54	41.54	-1.56%
Nov 12, 2025	42.20	42.20	42.20	42.20	42.20	0.05%
Nov 11, 2025	42.18	42.18	42.18	42.18	42.18	0.36%
Nov 10, 2025	42.03	42.03	42.03	42.03	42.03	1.55%
Nov 7, 2025	41.39	41.39	41.39	41.39	41.39	0.10%
Nov 6, 2025	41.35	41.35	41.35	41.35	41.35	-0.84%
Nov 5, 2025	41.70	41.70	41.70	41.70	41.70	-
Nov 4, 2025	41.70	41.70	41.70	41.70	41.70	-0.76%
Nov 3, 2025	42.02	42.02	42.02	42.02	42.02	0.05%
Oct 31, 2025	42.00	42.00	42.00	42.00	42.00	-0.02%
Oct 30, 2025	42.01	42.01	42.01	42.01	42.01	-0.94%
Oct 29, 2025	42.41	42.41	42.41	42.41	42.41	-0.07%
Oct 28, 2025	42.44	42.44	42.44	42.44	42.44	0.19%
Oct 27, 2025	42.36	42.36	42.36	42.36	42.36	1.10%
Oct 24, 2025	41.90	41.90	41.90	41.90	41.90	0.53%
Oct 23, 2025	41.68	41.68	41.68	41.68	41.68	0.46%
Oct 22, 2025	41.49	41.49	41.49	41.49	41.49	-0.50%
Oct 21, 2025	41.70	41.70	41.70	41.70	41.70	-0.05%
Oct 20, 2025	41.72	41.72	41.72	41.72	41.72	0.94%
Oct 17, 2025	41.33	41.33	41.33	41.33	41.33	0.54%
Oct 16, 2025	41.11	41.11	41.11	41.11	41.11	-0.70%
Oct 15, 2025	41.40	41.40	41.40	41.40	41.40	0.39%
Oct 14, 2025	41.24	41.24	41.24	41.24	41.24	-0.10%
Oct 13, 2025	41.28	41.28	41.28	41.28	41.28	1.35%
Oct 10, 2025	40.73	40.73	40.73	40.73	40.73	-2.16%
Oct 9, 2025	41.63	41.63	41.63	41.63	41.63	-0.41%
Oct 8, 2025	41.80	41.80	41.80	41.80	41.80	0.36%
Oct 7, 2025	41.65	41.65	41.65	41.65	41.65	-0.41%
Oct 6, 2025	41.82	41.82	41.82	41.82	41.82	0.34%
Oct 3, 2025	41.68	41.68	41.68	41.68	41.68	0.14%
Oct 2, 2025	41.62	41.62	41.62	41.62	41.62	-