Shezmu Historical Data

SHEZMU Page 7
Download
Date Close Price change Market cap Trading volume
Jun 19, 2024 $ 4.32
+45.84%
$ 2.67 million $ 139,728
Jun 18, 2024 $ 2.96
+1.63%
$ 1.83 million $ 67,065
Jun 17, 2024 $ 2.83
+19.20%
$ 1.75 million $ 82,672
Jun 16, 2024 $ 2.37
+48.42%
$ 1.47 million $ 59,581
Jun 15, 2024 $ 1.6
+1.04%
$ 949,152 $ 8,009
Jun 14, 2024 $ 1.58
-5.52%
$ 939,392 $ 11,948
Jun 13, 2024 $ 1.68
-2.22%
$ 994,803 $ 2,206
Jun 12, 2024 $ 1.71
-6.21%
$ 1.02 million $ 13,886
Jun 11, 2024 $ 1.83
-8.71%
$ 1.08 million $ 16,525
Jun 10, 2024 $ 2
-12.65%
$ 1.19 million $ 13,685
Jun 9, 2024 $ 2.29
+17.91%
$ 1.36 million $ 38,371
Jun 8, 2024 $ 1.94
-8.20%
$ 1.12 million $ 10,614
Jun 7, 2024 $ 2.12
+3.51%
$ 1.22 million $ 36,731
Jun 6, 2024 $ 2.05
-10.69%
$ 1.18 million $ 9,443
Jun 5, 2024 $ 2.29
+0.37%
$ 1.32 million $ 8,427
Jun 4, 2024 $ 2.28
-5.52%
$ 1.31 million $ 8,922
Jun 3, 2024 $ 2.42
+11.84%
$ 1.39 million $ 39,264
Jun 2, 2024 $ 2.16
-8.95%
$ 1.24 million $ 11,974
Jun 1, 2024 $ 2.37
-8.49%
$ 1.32 million $ 17,448
May 31, 2024 $ 2.6
-2.35%
$ 1.45 million $ 8,269
May 30, 2024 $ 2.66
-3.61%
$ 1.48 million $ 15,372
May 29, 2024 $ 2.76
-2.06%
$ 1.54 million $ 18,188
May 28, 2024 $ 2.82
-4.49%
$ 1.57 million $ 40,069
May 27, 2024 $ 2.95
-5.79%
$ 1.65 million $ 24,390
May 26, 2024 $ 3.13
+4.07%
$ 1.75 million $ 59,466
May 25, 2024 $ 3.01
+0.70%
$ 1.64 million $ 26,099
May 24, 2024 $ 2.99
-7.25%
$ 1.63 million $ 34,774
May 23, 2024 $ 3.21
-8.31%
$ 1.75 million $ 40,365
May 22, 2024 $ 3.51
-1.62%
$ 1.91 million $ 15,469
May 21, 2024 $ 3.57
-22.21%
$ 1.94 million $ 41,071
May 20, 2024 $ 4.59
+16.93%
$ 2.5 million $ 49,756
May 19, 2024 $ 3.92
+5.50%
$ 2.14 million $ 70,695
May 18, 2024 $ 3.72
+13.14%
$ 1.96 million $ 57,069
May 17, 2024 $ 3.28
+9.84%
$ 1.73 million $ 39,496
May 16, 2024 $ 2.99
+5.26%
$ 1.57 million $ 27,759
May 15, 2024 $ 2.84
+0.69%
$ 1.5 million $ 16,611
May 14, 2024 $ 2.82
-14.84%
$ 1.49 million $ 23,330
May 13, 2024 $ 3.31
-6.00%
$ 1.75 million $ 12,792
May 12, 2024 $ 3.52
+4.10%
$ 1.86 million $ 50,683
May 11, 2024 $ 3.38
+9.39%
$ 1.71 million $ 20,825
May 10, 2024 $ 3.09
-9.41%
$ 1.57 million $ 11,875
May 9, 2024 $ 3.42
-6.04%
$ 1.73 million $ 20,061
May 8, 2024 $ 3.63
+14.27%
$ 1.84 million $ 50,228
May 7, 2024 $ 3.19
+4.79%
$ 1.61 million $ 23,781
May 6, 2024 $ 3.04
-17.85%
$ 1.54 million $ 30,367
May 5, 2024 $ 3.7
+3.48%
$ 1.87 million $ 43,501
May 4, 2024 $ 3.57
-5.39%
$ 1.74 million $ 62,769
May 3, 2024 $ 3.82
+24.62%
$ 1.86 million $ 55,630
May 2, 2024 $ 3.07
+2.41%
$ 1.49 million $ 6,343
May 1, 2024 $ 2.99
-6.24%
$ 1.46 million $ 17,447