Chatter Shield Historical Data

SHIELD Page 2
Download
Date Close Price change Market cap Trading volume
Feb 22, 2024 $ 2.12
-1.57%
$ 18.45 $ 2,464
Feb 21, 2024 $ 2.15
+11.65%
$ 18.45 $ 133,390
Feb 20, 2024 $ 1.93
-4.91%
$ 18.45 $ 34,086
Feb 19, 2024 $ 2.03
+1.80%
$ 18.45 $ 51,162
Feb 18, 2024 $ 1.99
-8.72%
$ 18.45 $ 78,077
Feb 17, 2024 $ 2.18
+15.60%
$ 18.45 $ 21,248
Feb 16, 2024 $ 1.89
-5.46%
$ 18.45 $ 30,896
Feb 15, 2024 $ 2
-5.44%
$ 18.45 $ 17,176
Feb 14, 2024 $ 2.11
-1.74%
$ 18.45 $ 30,448
Feb 13, 2024 $ 2.15
-20.98%
$ 18.45 $ 14,872
Feb 12, 2024 $ 2.72
+17.18%
$ 18.45 $ 10,694
Feb 11, 2024 $ 2.32
+3.72%
$ 18.45 $ 2,350
Feb 10, 2024 $ 2.23
-7.39%
$ 18.45 $ 30,656
Feb 9, 2024 $ 2.41
-7.80%
$ 18.45 $ 18,549
Feb 8, 2024 $ 2.62
+0.94%
$ 18.45 $ 3,679
Feb 7, 2024 $ 2.59
+11.51%
$ 18.45 $ 34,927
Feb 6, 2024 $ 2.33
+22.50%
$ 18.45 $ 29,496
Feb 5, 2024 $ 1.9
+15.92%
$ 18.45 $ 11,922
Feb 4, 2024 $ 1.64
-4.39%
$ 18.45 $ 5,296
Feb 3, 2024 $ 1.71
-8.24%
$ 18.45 $ 6,721
Feb 2, 2024 $ 1.87
-1.04%
$ 18.45 $ 3,618
Feb 1, 2024 $ 1.88
+0.36%
$ 18.45 $ 2,285
Jan 31, 2024 $ 1.88
-10.96%
$ 18.45 $ 34,680
Jan 30, 2024 $ 2.11
+15.26%
$ 18.45 $ 23,993
Jan 29, 2024 $ 1.83
+1.70%
$ 18.45 $ 12,680
Jan 28, 2024 $ 1.8
-4.25%
$ 18.45 $ 21,946
Jan 27, 2024 $ 1.88
+0.90%
$ 18.45 $ 50,841
Jan 26, 2024 $ 1.86
+21.50%
$ 18.45 $ 23,903
Jan 25, 2024 $ 1.53
-7.97%
$ 18.45 $ 22,583
Jan 24, 2024 $ 1.67
+1.93%
$ 18.45 $ 21,178
Jan 23, 2024 $ 1.63
-5.46%
$ 18.45 $ 12,811
Jan 22, 2024 $ 1.73
-1.76%
$ 18.45 $ 29,112
Jan 21, 2024 $ 1.76
+6.04%
$ 18.45 $ 23,945
Jan 20, 2024 $ 1.66
-11.94%
$ 18.45 $ 19,409
Jan 19, 2024 $ 1.89
+2.89%
$ 18.45 $ 3,019
Jan 18, 2024 $ 1.83
-3.94%
$ 18.45 $ 50,041
Jan 17, 2024 $ 1.91
-7.12%
$ 18.45 $ 14,124
Jan 16, 2024 $ 2.08
-4.66%
$ 18.45 $ 10,272
Jan 15, 2024 $ 2.19
+2.31%
$ 18.45 $ 48,334
Jan 14, 2024 $ 2.14
+10.98%
$ 18.45 $ 71,503
Jan 13, 2024 $ 1.93
+1.76%
$ 18.45 $ 3,745
Jan 12, 2024 $ 1.89
-14.01%
$ 18.45 $ 43,010
Jan 11, 2024 $ 2.2
+8.95%
$ 18.45 $ 32,432
Jan 10, 2024 $ 2.02
-12.92%
$ 18.45 $ 34,901
Jan 9, 2024 $ 2.32
-6.49%
$ 18.45 $ 12,499
Jan 8, 2024 $ 2.48
+19.86%
$ 18.45 $ 132,234
Jan 7, 2024 $ 2.07
-10.90%
$ 18.45 $ 18,714
Jan 6, 2024 $ 2.32
+0.27%
$ 18.45 $ 27,522
Jan 5, 2024 $ 2.31
-4.42%
$ 18.45 $ 13,366
Jan 4, 2024 $ 2.42
-11.27%
$ 18.45 $ 80,113