Chatter Shield Historical Data

SHIELD Page 4
Download
Date Close Price change Market cap Trading volume
Nov 14, 2023 $ 0.985
+2.34%
$ 18.45 $ 33,820
Nov 13, 2023 $ 0.965
-3.66%
$ 18.45 $ 22,862
Nov 12, 2023 $ 1
-12.12%
$ 18.45 $ 13,440
Nov 11, 2023 $ 1.14
+1.62%
$ 18.45 $ 40,978
Nov 10, 2023 $ 1.12
-16.42%
$ 18.45 $ 15,031
Nov 9, 2023 $ 1.34
+5.45%
$ 18.45 $ 15,011
Nov 8, 2023 $ 1.27
+16.41%
$ 18.45 $ 33,280
Nov 7, 2023 $ 1.09
+10.42%
$ 18.45 $ 32,403
Nov 6, 2023 $ 0.989
+1.97%
$ 18.45 $ 16,039
Nov 5, 2023 $ 0.971
+9.56%
$ 18.45 $ 17,179
Nov 4, 2023 $ 0.886
-8.74%
$ 18.45 $ 75,928
Nov 3, 2023 $ 0.99
+1.63%
$ 18.45 $ 2,100
Nov 2, 2023 $ 0.974
-1.71%
$ 18.45 $ 24,481
Nov 1, 2023 $ 0.99
+0.35%
$ 18.45 $ 4,809
Oct 31, 2023 $ 0.986
-0.55%
$ 18.45 $ 26,128
Oct 30, 2023 $ 0.992
+5.19%
$ 18.45 $ 24,451
Oct 29, 2023 $ 0.943
-6.87%
$ 18.45 $ 2,391
Oct 28, 2023 $ 1.01
+8.48%
$ 18.45 $ 13,203
Oct 27, 2023 $ 0.933
+1.72%
$ 18.45 $ 5,343
Oct 26, 2023 $ 0.918
-7.37%
$ 18.45 $ 20,866
Oct 25, 2023 $ 0.991
-15.91%
$ 18.45 $ 11,738
Oct 24, 2023 $ 1.18
-8.19%
$ 18.45 $ 22,008
Oct 23, 2023 $ 1.28
+57.03%
$ 18.45 $ 75,635
Oct 22, 2023 $ 0.817
+1.55%
$ 18.45 $ 2,729
Oct 21, 2023 $ 0.906
+0.09%
$ -- $ 3,124
Oct 20, 2023 $ 0.905
+8.79%
$ 18.45 $ 17,905
Oct 19, 2023 $ 0.931
-0.57%
$ -- $ 3,115
Oct 18, 2023 $ 0.936
-10.97%
$ 18.45 $ 11,975
Oct 17, 2023 $ 1.05
+12.60%
$ 18.45 $ 12,919
Oct 16, 2023 $ 0.934
+10.97%
$ 18.45 $ 12,525
Oct 15, 2023 $ 0.839
+0.57%
$ 18.45 $ 2,369
Oct 14, 2023 $ 0.834
-10.76%
$ 18.45 $ 4,346
Oct 13, 2023 $ 0.935
+18.59%
$ 18.45 $ 97,867
Oct 12, 2023 $ 0.788
-2.78%
$ 18.45 $ 17,638
Oct 11, 2023 $ 0.81
-14.15%
$ 18.45 $ 11,887
Oct 10, 2023 $ 0.944
+2.96%
$ 18.45 $ 25,128
Oct 9, 2023 $ 0.917
-19.55%
$ 18.45 $ 11,071
Oct 8, 2023 $ 1.14
-6.38%
$ 18.45 $ 17,442
Oct 7, 2023 $ 1.22
+14.63%
$ 18.45 $ 16,404
Oct 6, 2023 $ 1.06
-5.29%
$ 18.45 $ 32,972
Oct 5, 2023 $ 1.12
+20.79%
$ 18.45 $ 16,215
Oct 4, 2023 $ 0.93
-5.80%
$ 18.45 $ 6,687
Oct 3, 2023 $ 0.987
-2.70%
$ 18.45 $ 7,282
Oct 2, 2023 $ 1.01
-17.44%
$ 18.45 $ 22,195
Oct 1, 2023 $ 1.23
+19.02%
$ 18.45 $ 56,600
Sep 30, 2023 $ 1.03
+7.85%
$ 18.45 $ 17,828
Sep 29, 2023 $ 0.957
+14.09%
$ 18.45 $ 5,219
Sep 28, 2023 $ 0.839
+7.61%
$ 18.45 $ 13,942
Sep 27, 2023 $ 0.78
-8.59%
$ 18.45 $ 11,486
Sep 26, 2023 $ 0.853
+8.31%
$ 18.45 $ 43,113