Shezmu Historical Data

SHEZMU Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2024 $ 2.52
-10.30%
$ 2.18 million $ 41,577
Sep 26, 2024 $ 2.8
+3.95%
$ 2.43 million $ 43,666
Sep 25, 2024 $ 2.69
-7.90%
$ 2.33 million $ 62,969
Sep 24, 2024 $ 2.93
-15.87%
$ 2.53 million $ 39,095
Sep 23, 2024 $ 3.48
+14.90%
$ 3.01 million $ 84,789
Sep 22, 2024 $ 3.03
-10.30%
$ 2.62 million $ 74,152
Sep 21, 2024 $ 3.38
+0.62%
$ 2.88 million $ 280,041
Sep 20, 2024 $ 3.33
-20.49%
$ 2.84 million $ 120,276
Sep 19, 2024 $ 4.23
+6.22%
$ -- $ 94,869
Sep 18, 2024 $ 3.97
-9.79%
$ 3.39 million $ 116,928
Sep 17, 2024 $ 4.4
+1.55%
$ 3.75 million $ 72,582
Sep 16, 2024 $ 4.33
-1.97%
$ 3.7 million $ 58,880
Sep 15, 2024 $ 4.42
-8.46%
$ 3.77 million $ 56,788
Sep 14, 2024 $ 4.83
-2.45%
$ 4.11 million $ 45,098
Sep 13, 2024 $ 4.95
+11.18%
$ 4.21 million $ 66,522
Sep 12, 2024 $ 4.46
+0.64%
$ 3.79 million $ 52,926
Sep 11, 2024 $ 4.43
-7.87%
$ 3.77 million $ 41,986
Sep 10, 2024 $ 4.83
-1.67%
$ 4.11 million $ 81,266
Sep 9, 2024 $ 4.91
+10.32%
$ 4.18 million $ 69,814
Sep 8, 2024 $ 4.5
+13.42%
$ 3.83 million $ 150,478
Sep 7, 2024 $ 3.96
+7.57%
$ 3.32 million $ 48,607
Sep 6, 2024 $ 3.68
+4.69%
$ 3.08 million $ 104,254
Sep 5, 2024 $ 3.52
-13.82%
$ 2.95 million $ 77,351
Sep 4, 2024 $ 4.04
+19.43%
$ 3.39 million $ 58,261
Sep 3, 2024 $ 3.4
-10.37%
$ 2.85 million $ 56,897
Sep 2, 2024 $ 3.79
-4.26%
$ 3.18 million $ 69,921
Sep 1, 2024 $ 3.96
+3.98%
$ 3.32 million $ 30,886
Aug 31, 2024 $ 3.81
+0.32%
$ 3.11 million $ 38,423
Aug 30, 2024 $ 3.8
+8.24%
$ 3.1 million $ 16,958
Aug 29, 2024 $ 3.46
-10.35%
$ 2.83 million $ 94,334
Aug 28, 2024 $ 3.88
-10.43%
$ 3.17 million $ 57,879
Aug 27, 2024 $ 4.33
-13.72%
$ 3.54 million $ 63,894
Aug 26, 2024 $ 5.03
-2.21%
$ 4.1 million $ 66,230
Aug 25, 2024 $ 5.14
-18.20%
$ 4.2 million $ 61,208
Aug 24, 2024 $ 6.27
+5.88%
$ 5.04 million $ 77,020
Aug 23, 2024 $ 5.92
-1.53%
$ 4.76 million $ 77,779
Aug 22, 2024 $ 6.02
+23.03%
$ 4.84 million $ 100,990
Aug 21, 2024 $ 4.89
-17.22%
$ 3.93 million $ 98,646
Aug 20, 2024 $ 5.91
+48.87%
$ 4.75 million $ 114,390
Aug 19, 2024 $ 3.97
-5.30%
$ 3.19 million $ 42,132
Aug 18, 2024 $ 4.2
-12.29%
$ 3.37 million $ 64,491
Aug 17, 2024 $ 4.78
-8.04%
$ 3.74 million $ 40,733
Aug 16, 2024 $ 5.2
-3.67%
$ 4.07 million $ 64,585
Aug 15, 2024 $ 5.4
-8.09%
$ 4.22 million $ 106,890
Aug 14, 2024 $ 6
-1.94%
$ 4.69 million $ 33,747
Aug 13, 2024 $ 6.11
+0.58%
$ 4.78 million $ 55,085
Aug 12, 2024 $ 6.08
+11.83%
$ 4.75 million $ 27,056
Aug 11, 2024 $ 5.44
-17.43%
$ 4.25 million $ 64,315
Aug 10, 2024 $ 6.59
+5.28%
$ 5.07 million $ 50,901
Aug 9, 2024 $ 6.25
-1.18%
$ 4.81 million $ 96,209