Chatter Shield Historical Data

SHIELD Page 5
Download
Date Close Price change Market cap Trading volume
Sep 25, 2023 $ 0.787
-17.69%
$ 18.45 $ 29,670
Sep 24, 2023 $ 0.988
+5.39%
$ 18.45 $ 7,594
Sep 23, 2023 $ 0.937
+19.25%
$ 18.45 $ 4,931
Sep 22, 2023 $ 0.786
-13.49%
$ 18.45 $ 12,511
Sep 21, 2023 $ 0.909
-7.17%
$ 18.45 $ 15,198
Sep 20, 2023 $ 0.979
-11.44%
$ 18.45 $ 19,977
Sep 19, 2023 $ 1.11
-9.56%
$ 18.45 $ 25,619
Sep 18, 2023 $ 1.22
+5.22%
$ 18.45 $ 59,479
Sep 17, 2023 $ 1.16
-6.35%
$ 18.45 $ 22,184
Sep 16, 2023 $ 1.24
+8.56%
$ 18.45 $ 56,644
Sep 15, 2023 $ 1.14
+0.95%
$ 18.45 $ 77,943
Sep 14, 2023 $ 1.13
-5.18%
$ 18.45 $ 24,992
Sep 13, 2023 $ 1.19
+7.63%
$ 18.45 $ 28,549
Sep 12, 2023 $ 1.11
-5.70%
$ 18.45 $ 49,332
Sep 11, 2023 $ 1.17
-16.79%
$ 18.45 $ 35,911
Sep 10, 2023 $ 1.43
+11.56%
$ 18.45 $ 11,658
Sep 9, 2023 $ 1.28
-18.96%
$ 18.45 $ 51,015
Sep 8, 2023 $ 1.58
-2.10%
$ 18.45 $ 74,702
Sep 7, 2023 $ 1.61
+1.10%
$ 18.45 $ 39,956
Sep 6, 2023 $ 1.6
+2.21%
$ 18.45 $ 76,882
Sep 5, 2023 $ 1.56
+7.89%
$ 18.45 $ 110,201
Sep 4, 2023 $ 1.46
-18.07%
$ 18.45 $ 49,494
Sep 3, 2023 $ 1.78
-19.21%
$ 18.45 $ 100,917
Sep 2, 2023 $ 2.2
+22.01%
$ 18.45 $ 271,682
Sep 1, 2023 $ 1.81
+71.40%
$ 18.45 $ 231,806
Aug 31, 2023 $ 1.05
+8.13%
$ 18.45 $ 40,485
Aug 30, 2023 $ 0.975
+14.52%
$ 18.45 $ 9,845
Aug 29, 2023 $ 0.851
+14.17%
$ 18.45 $ 23,171
Aug 28, 2023 $ 0.745
-9.24%
$ 18.45 $ 40,238
Aug 27, 2023 $ 0.821
+0.22%
$ 18.45 $ 27,654
Aug 26, 2023 $ 0.819
-12.62%
$ 18.45 $ 43,596
Aug 25, 2023 $ 0.937
+0.57%
$ 18.45 $ 63,081
Aug 24, 2023 $ 0.936
+0.99%
$ 18.45 $ 85,190
Aug 23, 2023 $ 0.926
-3.01%
$ 18.45 $ 102,198
Aug 22, 2023 $ 0.954
+8.83%
$ 18.45 $ 67,213
Aug 21, 2023 $ 0.946
-30.73%
$ 18.45 $ 56,361
Aug 20, 2023 $ 1.37
+4.14%
$ 18.45 $ 94,203
Aug 19, 2023 $ 1.31
-9.03%
$ 18.45 $ 108,572
Aug 18, 2023 $ 1.44
-3.39%
$ 18.45 $ 90,696
Aug 17, 2023 $ 1.49
+16.42%
$ 18.45 $ 110,534
Aug 16, 2023 $ 1.32
-5.01%
$ 18.45 $ 115,143
Aug 15, 2023 $ 1.42
-14.45%
$ 18.45 $ 94,937
Aug 14, 2023 $ 1.66
-4.96%
$ 18.45 $ 77,558
Aug 13, 2023 $ 1.74
+18.68%
$ 18.45 $ 92,520
Aug 12, 2023 $ 1.47
+8.57%
$ 18.45 $ 155,112
Aug 11, 2023 $ 1.35
-17.72%
$ 18.45 $ 158,518
Aug 9, 2023 $ 1.72
+35.80%
$ 18.45 $ 289,333
Aug 8, 2023 $ 1.26
+14.31%
$ 18.45 $ 15.26 million
Aug 7, 2023 $ 1.13
+80.68%
$ 18.45 $ 143,144
Aug 6, 2023 $ 0.624
-0.77%
$ 18.45 $ 90,786