The Shape Store Historical Data

SHAPE Page 3
Download
Date Close Price change Market cap Trading volume
May 11, 2026 $0.0000325
-3.45%
$32,491 $2,620
May 10, 2026 $0.0000332
+2.39%
$33,220 $311
May 9, 2026 $0.0000336
+2.41%
$-- $1,663
May 8, 2026 $0.0000332
+0.90%
$33,168 $2,461
May 7, 2026 $0.0000368
-3.22%
$36,773 $3,834
May 6, 2026 $0.0000381
+1.62%
$38,049 $3,918
May 5, 2026 $0.0000388
-7.41%
$38,836 $1,048
May 4, 2026 $0.0000402
+5.97%
$40,200 $4,819
May 3, 2026 $0.0000458
-1.10%
$45,755 $1,355
May 2, 2026 $0.0000462
-6.62%
$46,208 $2,494
May 1, 2026 $0.0000419
-0.15%
$41,867 $1,213
Apr 30, 2026 $0.0000426
+10.60%
$42,618 $4,734
Apr 29, 2026 $0.0000352
-1.28%
$35,247 $2,651
Apr 28, 2026 $0.0000353
-7.36%
$35,319 $4,009
Apr 27, 2026 $0.000038
-16.04%
$38,030 $5,520
Apr 26, 2026 $0.0000451
-4.33%
$45,136 $4,071
Apr 25, 2026 $0.0000472
-29.86%
$47,228 $6,749
Apr 24, 2026 $0.0000676
+9.04%
$67,647 $3,710
Apr 23, 2026 $0.0000622
+4.31%
$62,201 $2,465
Apr 22, 2026 $0.0000596
-2.67%
$59,631 $28,308
Apr 21, 2026 $0.0000611
-30.61%
$61,102 $30,942
Apr 20, 2026 $0.0000862
-22.67%
$86,222 $29,422
Apr 19, 2026 $0.000111
-0.84%
$111,308 $25,002
Apr 18, 2026 $0.000115
-21.34%
$111,756 $33,379
Apr 17, 2026 $0.000145
-21.18%
$144,688 $33,969
Apr 16, 2026 $0.000184
+45.84%
$183,779 $40,891
Apr 15, 2026 $0.000126
-4.62%
$125,858 $21,268
Apr 14, 2026 $0.000131
+3.88%
$131,253 $26,445
Apr 13, 2026 $0.000127
-12.92%
$127,225 $27,855
Apr 12, 2026 $0.000145
+7.84%
$145,140 $23,263
Apr 11, 2026 $0.000135
+19.02%
$134,975 $32,173
Apr 10, 2026 $0.000111
-13.18%
$111,187 $32,651
Apr 9, 2026 $0.000128
-33.98%
$128,073 $33,283
Apr 8, 2026 $0.000194
-12.36%
$193,992 $32,922
Apr 7, 2026 $0.000227
+11.25%
$227,164 $38,007
Apr 6, 2026 $0.000204
-19.20%
$204,092 $32,776
Apr 5, 2026 $0.000252
+2.81%
$251,819 $30,936
Apr 4, 2026 $0.000245
-24.52%
$244,943 $37,698
Apr 3, 2026 $0.000336
+44.86%
$336,024 $43,504
Apr 2, 2026 $0.000232
-17.74%
$231,964 $56,842
Apr 1, 2026 $0.000282
-27.88%
$282,137 $65,576
Mar 31, 2026 $0.000393
+108.78%
$393,294 $289,894
Mar 30, 2026 $0.000187
-13.27%
$186,621 $52,634
Mar 29, 2026 $0.000217
-3.46%
$217,116 $60,626
Mar 28, 2026 $0.000225
-32.41%
$225,213 $59,355
Mar 27, 2026 $0.000333
+26.54%
$333,171 $155,989
Mar 26, 2026 $0.000263
-61.92%
$263,457 $330,562
Mar 25, 2026 $0.000692
-4.02%
$691,704 $119,862
Mar 24, 2026 $0.000721
+7.06%
$720,906 $69,703
Mar 23, 2026 $0.000673
-25.56%
$673,199 $130,313