Shezmu Historical Data

SHEZMU Page 6
Download
Date Close Price change Market cap Trading volume
Aug 8, 2024 $ 6.25
+5.54%
$ 4.81 million $ 121,671
Aug 7, 2024 $ 5.93
-4.71%
$ 4.56 million $ 81,188
Aug 6, 2024 $ 6.49
+11.98%
$ 4.99 million $ 122,910
Aug 5, 2024 $ 5.83
+3.75%
$ 4.49 million $ 292,350
Aug 4, 2024 $ 5.71
-0.44%
$ 4.4 million $ 156,514
Aug 3, 2024 $ 5.74
-13.45%
$ 4.39 million $ 154,755
Aug 2, 2024 $ 6.63
-20.55%
$ 5.07 million $ 168,001
Aug 1, 2024 $ 8.35
+2.64%
$ 6.38 million $ 200,364
Jul 31, 2024 $ 8.13
-19.37%
$ 6.21 million $ 254,465
Jul 30, 2024 $ 10.08
-0.76%
$ 7.7 million $ 239,477
Jul 29, 2024 $ 10.16
-11.31%
$ 7.76 million $ 176,022
Jul 28, 2024 $ 11.45
+8.97%
$ 8.75 million $ 183,654
Jul 27, 2024 $ 10.53
-5.88%
$ 7.87 million $ 129,239
Jul 26, 2024 $ 11.2
+5.47%
$ 8.37 million $ 214,136
Jul 25, 2024 $ 10.62
-12.11%
$ 7.93 million $ 297,661
Jul 24, 2024 $ 12.08
-6.64%
$ 9.02 million $ 302,942
Jul 23, 2024 $ 12.94
-3.97%
$ 9.67 million $ 330,890
Jul 22, 2024 $ 13.09
-1.54%
$ 9.78 million $ 682,683
Jul 21, 2024 $ 13.17
+12.61%
$ 9.84 million $ 316,154
Jul 20, 2024 $ 11.7
+31.62%
$ 8.47 million $ 450,546
Jul 19, 2024 $ 8.89
-6.39%
$ 6.44 million $ 183,741
Jul 18, 2024 $ 9.5
+20.65%
$ 6.88 million $ 215,596
Jul 17, 2024 $ 7.88
-6.69%
$ 5.71 million $ 202,099
Jul 16, 2024 $ 8.45
+26.26%
$ 6.12 million $ 291,037
Jul 15, 2024 $ 6.83
+41.91%
$ 4.95 million $ 314,509
Jul 14, 2024 $ 4.82
-1.03%
$ 3.49 million $ 67,284
Jul 13, 2024 $ 4.87
-0.67%
$ 3.39 million $ 246,258
Jul 12, 2024 $ 4.9
+54.63%
$ 3.41 million $ 105,170
Jul 11, 2024 $ 3.17
-19.00%
$ 2.21 million $ 51,984
Jul 10, 2024 $ 3.91
+4.10%
$ 2.73 million $ 46,519
Jul 9, 2024 $ 3.76
-6.28%
$ 2.62 million $ 46,241
Jul 8, 2024 $ 4.08
+25.18%
$ 2.84 million $ 120,593
Jul 7, 2024 $ 3.25
-17.21%
$ 2.27 million $ 43,793
Jul 6, 2024 $ 3.93
-6.71%
$ 2.64 million $ 17,353
Jul 5, 2024 $ 4.21
-9.49%
$ 2.84 million $ 45,383
Jul 4, 2024 $ 4.66
-15.72%
$ 3.14 million $ 91,705
Jul 3, 2024 $ 5.53
-8.23%
$ 3.73 million $ 144,339
Jul 2, 2024 $ 6.03
-1.85%
$ 4.06 million $ 94,576
Jul 1, 2024 $ 6.14
+13.38%
$ 4.14 million $ 193,436
Jun 30, 2024 $ 5.41
+17.16%
$ 3.65 million $ 116,515
Jun 29, 2024 $ 4.62
+15.30%
$ 2.97 million $ 34,072
Jun 28, 2024 $ 4.01
+0.69%
$ 2.58 million $ 49,556
Jun 27, 2024 $ 3.98
-6.06%
$ 2.56 million $ 105,581
Jun 26, 2024 $ 4.24
+15.61%
$ 2.72 million $ 121,117
Jun 25, 2024 $ 3.66
-6.50%
$ 2.35 million $ 45,276
Jun 24, 2024 $ 3.92
-6.04%
$ 2.52 million $ 96,615
Jun 23, 2024 $ 4.17
-1.50%
$ 2.68 million $ 31,214
Jun 22, 2024 $ 4.24
-3.00%
$ 2.62 million $ 75,276
Jun 21, 2024 $ 4.37
+16.54%
$ 2.7 million $ 104,759
Jun 20, 2024 $ 3.75
-13.30%
$ 2.32 million $ 231,735