Shezmu Historical Data

SHEZMU Page 8
Download
Date Close Price change Market cap Trading volume
Apr 30, 2024 $ 3.2
-18.13%
$ 1.55 million $ 56,491
Apr 29, 2024 $ 3.9
-0.68%
$ 1.9 million $ 15,620
Apr 28, 2024 $ 3.93
-4.79%
$ 1.91 million $ 30,919
Apr 27, 2024 $ 4.13
-5.98%
$ 1.92 million $ 27,330
Apr 26, 2024 $ 4.39
+1.48%
$ 2.05 million $ 51,152
Apr 25, 2024 $ 4.33
+0.70%
$ 2.02 million $ 27,967
Apr 24, 2024 $ 4.3
-13.83%
$ 2 million $ 48,525
Apr 23, 2024 $ 4.98
+4.00%
$ 2.32 million $ 39,353
Apr 22, 2024 $ 4.79
+3.36%
$ 2.23 million $ 44,928
Apr 21, 2024 $ 4.64
-8.40%
$ 2.16 million $ 18,933
Apr 20, 2024 $ 5.06
-7.94%
$ 2.26 million $ 137,587
Apr 19, 2024 $ 5.45
+2.69%
$ 2.43 million $ 50,768
Apr 18, 2024 $ 5.31
+6.36%
$ 2.37 million $ 54,289
Apr 17, 2024 $ 4.99
+4.77%
$ 2.23 million $ 42,051
Apr 16, 2024 $ 4.76
-11.42%
$ 2.12 million $ 47,438
Apr 15, 2024 $ 5.37
-6.25%
$ 2.4 million $ 22,984
Apr 14, 2024 $ 5.74
+12.87%
$ 2.56 million $ 74,771
Apr 13, 2024 $ 5.1
-18.92%
$ 2.2 million $ 63,784
Apr 12, 2024 $ 6.29
+0.25%
$ 2.71 million $ 70,922
Apr 11, 2024 $ 6.28
-25.30%
$ 2.71 million $ 75,644
Apr 10, 2024 $ 8.4
-4.81%
$ 3.62 million $ 88,993
Apr 9, 2024 $ 9.5
+4.85%
$ 4.1 million $ 230,683
Apr 8, 2024 $ 9.05
-11.33%
$ 3.91 million $ 214,193
Apr 7, 2024 $ 10.21
-18.34%
$ 4.41 million $ 182,177
Apr 6, 2024 $ 12.52
-6.67%
$ 5.22 million $ 176,796
Apr 5, 2024 $ 13.43
-0.45%
$ 5.6 million $ 428,182
Apr 4, 2024 $ 13.49
+24.29%
$ 5.63 million $ 304,378
Apr 3, 2024 $ 10.84
+50.64%
$ 4.52 million $ 712,164
Apr 2, 2024 $ 7.2
+10.77%
$ 3 million $ 100,545
Apr 1, 2024 $ 6.43
+1.72%
$ 2.68 million $ 183,908
Mar 31, 2024 $ 6.32
-0.50%
$ 2.64 million $ 91,356
Mar 30, 2024 $ 6.35
-17.46%
$ 2.49 million $ 66,033
Mar 29, 2024 $ 7.7
+14.43%
$ 3.02 million $ 154,035
Mar 28, 2024 $ 6.73
-28.86%
$ 2.64 million $ 86,437
Mar 27, 2024 $ 9.53
+59.47%
$ 3.74 million $ 300,801
Mar 26, 2024 $ 5.98
-17.09%
$ 2.34 million $ 135,492
Mar 25, 2024 $ 7.2
-18.47%
$ 2.82 million $ 82,517
Mar 24, 2024 $ 8.84
+10.91%
$ 3.46 million $ 62,772
Mar 23, 2024 $ 7.99
+19.23%
$ 3.13 million $ 155,459
Mar 22, 2024 $ 6.69
-24.33%
$ 2.62 million $ 178,066
Mar 21, 2024 $ 8.83
+0.64%
$ 3.46 million $ 90,083
Mar 20, 2024 $ 8.65
-29.07%
$ 3.39 million $ 107,536
Mar 19, 2024 $ 12.22
-6.80%
$ 4.79 million $ 149,608
Mar 18, 2024 $ 13.17
+7.79%
$ 5.16 million $ 113,301
Mar 17, 2024 $ 12.22
+7.66%
$ 4.79 million $ 129,707
Mar 16, 2024 $ 11.35
-0.92%
$ 4.31 million $ 63,545
Mar 15, 2024 $ 11.46
-21.41%
$ 4.35 million $ 122,436
Mar 14, 2024 $ 14.58
-12.62%
$ 5.53 million $ 216,025
Mar 13, 2024 $ 16.47
+0.55%
$ 6.25 million $ 138,810
Mar 12, 2024 $ 16.47
-26.64%
$ 6.25 million $ 218,256