SharonAI Holdings Inc. (SHAZ)
NASDAQ: SHAZ · Real-Time Price · USD
82.05
+1.28 (1.58%)
At close: Jun 26, 2026, 4:00 PM EDT
82.59
+0.54 (0.66%)
After-hours: Jun 26, 2026, 7:50 PM EDT
SharonAI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 76.65 | 82.88 | 74.20 | 82.05 | 82.05 | 1.58% | 1,161,409 |
| Jun 25, 2026 | 86.20 | 86.91 | 76.38 | 80.77 | 80.77 | -3.49% | 808,699 |
| Jun 24, 2026 | 85.48 | 89.05 | 79.10 | 83.69 | 83.69 | -0.79% | 870,358 |
| Jun 23, 2026 | 83.28 | 92.04 | 81.54 | 84.36 | 84.36 | -8.21% | 1,409,760 |
| Jun 22, 2026 | 94.00 | 96.96 | 90.66 | 91.91 | 91.91 | -0.85% | 1,175,006 |
| Jun 18, 2026 | 89.78 | 95.36 | 82.16 | 92.70 | 92.70 | 8.99% | 1,700,066 |
| Jun 17, 2026 | 81.00 | 97.48 | 81.00 | 85.05 | 85.05 | 10.92% | 3,956,877 |
| Jun 16, 2026 | 70.00 | 80.00 | 68.81 | 76.68 | 76.68 | 9.22% | 580,708 |
| Jun 15, 2026 | 65.76 | 70.68 | 65.75 | 70.21 | 70.21 | 12.66% | 661,654 |
| Jun 12, 2026 | 74.60 | 74.82 | 58.70 | 62.32 | 62.32 | -12.85% | 2,959,899 |
| Jun 11, 2026 | 63.14 | 74.45 | 61.82 | 71.51 | 71.51 | 13.71% | 749,195 |
| Jun 10, 2026 | 60.99 | 65.75 | 59.83 | 62.89 | 62.89 | -0.84% | 468,044 |
| Jun 9, 2026 | 62.00 | 67.00 | 56.63 | 63.42 | 63.42 | 6.66% | 1,164,946 |
| Jun 8, 2026 | 68.85 | 71.10 | 58.66 | 59.46 | 59.46 | -11.79% | 756,142 |
| Jun 5, 2026 | 73.91 | 73.91 | 62.26 | 67.41 | 67.41 | -11.33% | 853,639 |
| Jun 4, 2026 | 75.92 | 79.00 | 72.00 | 76.02 | 76.02 | -5.08% | 306,358 |
| Jun 3, 2026 | 85.60 | 86.94 | 76.01 | 80.09 | 80.09 | -5.08% | 505,420 |
| Jun 2, 2026 | 80.22 | 86.00 | 77.00 | 84.38 | 84.38 | 6.07% | 575,305 |
| Jun 1, 2026 | 78.00 | 82.00 | 75.10 | 79.55 | 79.55 | 4.91% | 532,647 |
| May 29, 2026 | 77.09 | 79.50 | 73.00 | 75.83 | 75.83 | 1.35% | 580,734 |
| May 28, 2026 | 65.01 | 74.98 | 62.55 | 74.82 | 74.82 | 13.90% | 576,956 |
| May 27, 2026 | 66.90 | 67.50 | 63.00 | 65.69 | 65.69 | 1.06% | 306,848 |
| May 26, 2026 | 67.95 | 69.30 | 62.00 | 65.00 | 65.00 | -4.50% | 676,785 |
| May 22, 2026 | 58.40 | 68.55 | 57.85 | 68.06 | 68.06 | 17.95% | 1,225,489 |
| May 21, 2026 | 51.58 | 58.00 | 50.90 | 57.70 | 57.70 | 14.84% | 724,616 |
| May 20, 2026 | 53.24 | 53.25 | 48.76 | 50.25 | 50.25 | -4.26% | 438,957 |
| May 19, 2026 | 56.01 | 56.01 | 47.51 | 52.48 | 52.48 | -8.73% | 933,256 |
| May 18, 2026 | 60.05 | 60.75 | 53.01 | 57.50 | 57.50 | 6.62% | 1,752,814 |
| May 15, 2026 | 54.00 | 54.99 | 50.18 | 53.93 | 53.93 | -3.06% | 498,322 |
| May 14, 2026 | 58.00 | 60.65 | 54.36 | 55.63 | 55.63 | 1.09% | 828,531 |
| May 13, 2026 | 52.00 | 56.17 | 51.50 | 55.03 | 55.03 | 5.62% | 371,109 |
| May 12, 2026 | 52.73 | 54.55 | 49.32 | 52.10 | 52.10 | -3.18% | 225,217 |
| May 11, 2026 | 53.00 | 59.76 | 52.41 | 53.81 | 53.81 | 2.01% | 683,934 |
| May 8, 2026 | 53.31 | 54.00 | 51.15 | 52.75 | 52.75 | -1.77% | 215,016 |
| May 7, 2026 | 52.20 | 55.00 | 51.14 | 53.70 | 53.70 | -0.56% | 470,052 |
| May 6, 2026 | 44.35 | 54.13 | 43.97 | 54.00 | 54.00 | 21.76% | 838,597 |
| May 5, 2026 | 43.74 | 46.65 | 41.32 | 44.35 | 44.35 | -0.63% | 294,585 |
| May 4, 2026 | 41.50 | 44.81 | 40.58 | 44.63 | 44.63 | 5.73% | 354,947 |
| May 1, 2026 | 45.30 | 45.64 | 41.36 | 42.21 | 42.21 | -8.24% | 380,390 |
| Apr 30, 2026 | 45.05 | 46.73 | 39.74 | 46.00 | 46.00 | 0.70% | 912,840 |
| Apr 29, 2026 | 42.91 | 46.32 | 41.20 | 45.68 | 45.68 | 3.87% | 382,137 |
| Apr 28, 2026 | 41.77 | 43.99 | 37.94 | 43.98 | 43.98 | 4.05% | 496,777 |
| Apr 27, 2026 | 43.00 | 44.72 | 41.35 | 42.27 | 42.27 | 0.19% | 372,231 |
| Apr 24, 2026 | 43.00 | 43.91 | 41.16 | 42.19 | 42.19 | -1.08% | 378,554 |
| Apr 23, 2026 | 40.00 | 43.98 | 39.04 | 42.65 | 42.65 | 4.53% | 388,085 |
| Apr 22, 2026 | 39.65 | 41.25 | 38.80 | 40.80 | 40.80 | 4.67% | 454,351 |
| Apr 21, 2026 | 37.11 | 39.25 | 34.70 | 38.98 | 38.98 | 7.13% | 421,862 |
| Apr 20, 2026 | 36.87 | 37.00 | 33.88 | 36.39 | 36.39 | -1.72% | 259,774 |
| Apr 17, 2026 | 35.01 | 38.00 | 33.50 | 37.02 | 37.02 | 8.06% | 540,205 |
| Apr 16, 2026 | 36.72 | 37.33 | 32.00 | 34.26 | 34.26 | -6.37% | 417,670 |
| Apr 15, 2026 | 34.40 | 37.27 | 32.65 | 36.59 | 36.59 | 6.00% | 309,632 |
| Apr 14, 2026 | 32.50 | 35.50 | 31.58 | 34.52 | 34.52 | 4.54% | 325,651 |
| Apr 13, 2026 | 30.48 | 33.10 | 30.00 | 33.02 | 33.02 | 7.24% | 134,128 |
| Apr 10, 2026 | 31.00 | 33.15 | 28.51 | 30.79 | 30.79 | 0.42% | 326,410 |
| Apr 9, 2026 | 26.19 | 31.51 | 26.19 | 30.66 | 30.66 | 17.92% | 493,705 |
| Apr 8, 2026 | 27.00 | 27.60 | 25.83 | 26.00 | 26.00 | -1.44% | 135,234 |
| Apr 7, 2026 | 25.49 | 28.00 | 25.49 | 26.38 | 26.38 | -0.60% | 105,928 |
| Apr 6, 2026 | 26.75 | 27.22 | 24.49 | 26.54 | 26.54 | -1.48% | 103,497 |
| Apr 2, 2026 | 25.87 | 27.72 | 25.12 | 26.94 | 26.94 | -2.46% | 122,179 |
| Apr 1, 2026 | 25.80 | 28.88 | 22.54 | 27.62 | 27.62 | 21.51% | 747,739 |
| Mar 31, 2026 | 21.83 | 23.05 | 21.23 | 22.73 | 22.73 | 4.60% | 83,630 |
| Mar 30, 2026 | 22.90 | 23.29 | 21.56 | 21.73 | 21.73 | -5.44% | 49,127 |
| Mar 27, 2026 | 23.14 | 23.61 | 21.17 | 22.98 | 22.98 | -2.67% | 103,667 |
| Mar 26, 2026 | 24.49 | 24.76 | 23.61 | 23.61 | 23.61 | -3.12% | 137,390 |
| Mar 25, 2026 | 24.39 | 24.75 | 23.73 | 24.37 | 24.37 | 1.63% | 148,091 |
| Mar 24, 2026 | 23.63 | 24.51 | 21.34 | 23.98 | 23.98 | 0.08% | 142,891 |
| Mar 23, 2026 | 23.50 | 26.00 | 22.15 | 23.96 | 23.96 | 0.46% | 146,940 |
| Mar 20, 2026 | 25.60 | 25.99 | 23.17 | 23.85 | 23.85 | -6.76% | 80,321 |
| Mar 19, 2026 | 26.00 | 27.01 | 24.81 | 25.58 | 25.58 | -1.65% | 237,995 |
| Mar 18, 2026 | 24.50 | 26.68 | 24.25 | 26.01 | 26.01 | 7.35% | 243,464 |
| Mar 17, 2026 | 25.00 | 25.20 | 22.57 | 24.23 | 24.23 | -2.57% | 199,196 |
| Mar 16, 2026 | 23.50 | 26.07 | 22.00 | 24.87 | 24.87 | 8.84% | 212,299 |
| Mar 13, 2026 | 19.80 | 23.85 | 19.80 | 22.85 | 22.85 | 15.64% | 119,918 |
| Mar 12, 2026 | 19.58 | 20.86 | 19.28 | 19.76 | 19.76 | -0.05% | 111,674 |
| Mar 11, 2026 | 20.64 | 20.64 | 19.11 | 19.77 | 19.77 | -2.99% | 48,635 |
| Mar 10, 2026 | 18.50 | 22.00 | 16.95 | 20.38 | 20.38 | 9.63% | 181,474 |
| Mar 9, 2026 | 19.50 | 20.06 | 17.93 | 18.59 | 18.59 | -4.67% | 134,261 |
| Mar 6, 2026 | 19.30 | 20.50 | 19.13 | 19.50 | 19.50 | 2.58% | 124,988 |
| Mar 5, 2026 | 20.19 | 20.60 | 18.29 | 19.01 | 19.01 | -1.35% | 62,912 |
| Mar 4, 2026 | 17.00 | 19.54 | 17.00 | 19.27 | 19.27 | 9.99% | 93,094 |
| Mar 3, 2026 | 20.00 | 20.00 | 16.55 | 17.52 | 17.52 | -14.54% | 420,622 |
| Mar 2, 2026 | 25.00 | 25.00 | 20.22 | 20.50 | 20.50 | -17.41% | 408,783 |
| Feb 27, 2026 | 27.50 | 28.00 | 23.72 | 24.82 | 24.82 | -9.81% | 136,155 |
| Feb 26, 2026 | 29.00 | 29.00 | 27.40 | 27.52 | 27.52 | -5.49% | 81,065 |
| Feb 25, 2026 | 30.00 | 30.20 | 29.00 | 29.12 | 29.12 | -3.54% | 89,676 |
| Feb 24, 2026 | 29.49 | 31.15 | 29.49 | 30.19 | 30.19 | -1.50% | 274,982 |
| Feb 23, 2026 | 30.51 | 31.95 | 30.00 | 30.65 | 30.65 | -0.39% | 140,653 |
| Feb 20, 2026 | 31.00 | 32.33 | 30.00 | 30.77 | 30.77 | -0.74% | 237,925 |
| Feb 19, 2026 | 30.38 | 31.95 | 30.00 | 31.00 | 31.00 | -2.21% | 111,733 |
| Feb 18, 2026 | 30.24 | 34.50 | 30.00 | 31.70 | 31.70 | 1.00% | 511,014 |