Smart Share Global Limite... (EM)
NASDAQ: EM
· Real-Time Price · USD
1.06
-0.02 (-1.85%)
At close: May 09, 2025, 3:15 PM
1.08
1.41%
Pre-market: May 12, 2025, 08:00 AM EDT
Smart Share Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | n/a | 4,747 |
| May 8, 2025 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | -1.82% | 8,834 |
| May 7, 2025 | 1.06 | 1.11 | 1.06 | 1.10 | 1.10 | 1.85% | 51,312 |
| May 6, 2025 | 1.09 | 1.11 | 1.05 | 1.11 | 1.11 | 0.91% | 111,801 |
| May 5, 2025 | 1.05 | 1.10 | 1.05 | 1.06 | 1.06 | -4.50% | 157,900 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.