SHAPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 5, 2026	35.25	35.25	35.25	35.25	-	-5.50%
Mar 4, 2026	37.30	37.30	37.30	37.30	37.30	0.48%
Mar 3, 2026	37.12	37.12	37.12	37.12	37.12	-0.80%
Mar 2, 2026	37.42	37.42	37.42	37.42	37.42	-0.08%
Feb 27, 2026	37.45	37.45	37.45	37.45	37.45	0.21%
Feb 26, 2026	37.37	37.37	37.37	37.37	37.37	-0.56%
Feb 25, 2026	37.58	37.58	37.58	37.58	37.58	0.62%
Feb 24, 2026	37.35	37.35	37.35	37.35	37.35	0.54%
Feb 23, 2026	37.15	37.15	37.15	37.15	37.15	-0.54%
Feb 20, 2026	37.35	37.35	37.35	37.35	37.35	0.51%
Feb 19, 2026	37.16	37.16	37.16	37.16	37.16	-0.27%
Feb 18, 2026	37.26	37.26	37.26	37.26	37.26	0.27%
Feb 17, 2026	37.16	37.16	37.16	37.16	37.16	0.13%
Feb 13, 2026	37.11	37.11	37.11	37.11	37.11	-0.13%
Feb 12, 2026	37.16	37.16	37.16	37.16	37.16	-1.01%
Feb 11, 2026	37.54	37.54	37.54	37.54	37.54	-0.32%
Feb 10, 2026	37.66	37.66	37.66	37.66	37.66	-0.29%
Feb 9, 2026	37.77	37.77	37.77	37.77	37.77	0.53%
Feb 6, 2026	37.57	37.57	37.57	37.57	37.57	1.76%
Feb 5, 2026	36.92	36.92	36.92	36.92	36.92	-1.15%
Feb 4, 2026	37.35	37.35	37.35	37.35	37.35	-0.21%
Feb 3, 2026	37.43	37.43	37.43	37.43	37.43	-0.56%
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%