ShareHope Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	21.25	21.30	21.05	21.10	21.10	-0.24%	196,155
May 7, 2026	21.25	21.35	21.10	21.15	21.15	-0.47%	256,646
May 6, 2026	21.40	21.40	21.10	21.25	21.25	-0.70%	424,642
May 5, 2026	21.40	21.50	21.30	21.40	21.40	-0.47%	176,345
May 4, 2026	21.50	21.55	21.25	21.50	21.50	-	350,925
Apr 30, 2026	21.55	21.70	21.50	21.50	21.50	-0.23%	172,376
Apr 29, 2026	21.65	21.65	21.50	21.55	21.55	-0.92%	213,254
Apr 28, 2026	21.90	21.90	21.60	21.75	21.75	-0.68%	203,101
Apr 27, 2026	22.10	22.10	21.85	21.90	21.90	-0.90%	281,786
Apr 24, 2026	22.25	22.30	22.10	22.10	22.10	-0.45%	173,853
Apr 23, 2026	22.50	22.55	22.15	22.20	22.20	-1.33%	122,652
Apr 22, 2026	22.40	22.55	22.35	22.50	22.50	0.45%	144,869
Apr 21, 2026	22.40	22.50	22.30	22.40	22.40	0.45%	154,561
Apr 20, 2026	22.25	22.40	22.20	22.30	22.30	0.45%	218,561
Apr 17, 2026	22.40	22.40	22.15	22.20	22.20	-0.67%	228,462
Apr 16, 2026	22.35	22.40	22.25	22.35	22.35	0.68%	143,252
Apr 15, 2026	22.10	22.35	22.05	22.20	22.20	0.68%	201,284
Apr 14, 2026	22.20	22.20	22.00	22.05	22.05	-0.23%	309,666
Apr 13, 2026	22.25	22.30	22.10	22.10	22.10	-0.67%	118,743
Apr 10, 2026	22.30	22.40	22.20	22.25	22.25	-0.22%	107,097
Apr 9, 2026	22.35	22.35	22.30	22.30	22.30	-0.22%	47,785
Apr 8, 2026	22.40	22.40	22.30	22.35	22.35	-	104,574
Apr 7, 2026	22.40	22.40	22.30	22.35	22.35	0.68%	160,569
Apr 2, 2026	22.40	22.45	22.20	22.20	22.20	-0.89%	182,949
Apr 1, 2026	22.50	22.50	22.30	22.40	22.40	0.67%	102,756
Mar 31, 2026	22.50	22.50	22.25	22.25	22.25	-0.67%	223,089
Mar 30, 2026	22.60	22.60	22.35	22.40	22.40	-0.88%	171,706
Mar 27, 2026	22.45	22.60	22.35	22.60	22.60	0.67%	211,001
Mar 26, 2026	22.55	22.60	22.45	22.45	22.45	-0.44%	165,983
Mar 25, 2026	22.70	22.70	22.45	22.55	22.55	0.22%	184,909
Mar 24, 2026	22.90	22.90	22.45	22.50	22.50	-	88,895
Mar 23, 2026	22.65	22.65	22.50	22.50	22.50	-0.44%	99,417
Mar 20, 2026	22.70	22.70	22.50	22.60	22.60	0.44%	102,057
Mar 19, 2026	22.70	22.70	22.50	22.50	22.50	-0.66%	131,994
Mar 18, 2026	22.75	22.75	22.55	22.65	22.65	-	96,278
Mar 17, 2026	22.55	22.75	22.55	22.65	22.65	0.67%	201,282
Mar 16, 2026	22.65	22.65	22.45	22.50	22.50	-0.22%	148,387
Mar 13, 2026	22.75	22.75	22.45	22.55	22.55	-0.88%	244,749
Mar 12, 2026	22.95	22.95	22.55	22.75	22.75	-0.44%	415,062
Mar 11, 2026	23.10	23.10	22.80	22.85	22.85	-0.65%	230,505
Mar 10, 2026	23.00	23.00	22.75	23.00	23.00	1.10%	77,730
Mar 9, 2026	23.05	23.05	22.75	22.75	22.75	-1.30%	149,945
Mar 6, 2026	23.10	23.15	23.00	23.05	23.05	-0.43%	105,753
Mar 5, 2026	23.05	23.25	23.00	23.15	23.15	0.87%	157,615
Mar 4, 2026	23.30	23.30	22.95	22.95	22.95	-1.50%	263,816
Mar 3, 2026	23.35	23.55	23.25	23.30	23.30	-0.21%	139,615
Mar 2, 2026	23.25	23.50	23.25	23.35	23.35	-0.85%	206,493
Feb 26, 2026	23.60	23.75	23.50	23.55	23.55	-0.21%	172,342
Feb 25, 2026	23.75	23.75	23.60	23.60	23.60	-0.63%	154,933
Feb 24, 2026	23.70	23.80	23.20	23.75	23.75	0.21%	139,499