SharonAI Holdings Inc. (SHAZ)
NASDAQ: SHAZ · Real-Time Price · USD
43.98
+1.71 (4.05%)
At close: Apr 28, 2026, 4:00 PM EDT
44.75
+0.77 (1.75%)
After-hours: Apr 28, 2026, 7:52 PM EDT
SharonAI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 41.77 | 43.99 | 37.94 | 43.98 | 43.98 | 4.05% | 496,704 |
| 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 |
| Dec 26, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -97.95% | 444 |
| Dec 23, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -2.63% | 4 |
| Dec 22, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 21 |
| Dec 19, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 13 |
| Dec 18, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 22 |
| Dec 17, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -31.65% | 5 |
| Dec 15, 2025 | 137.50 | 139.00 | 137.50 | 139.00 | 139.00 | 1.46% | 20 |
| Dec 11, 2025 | 137.50 | 137.50 | 137.00 | 137.00 | 137.00 | 44.21% | 7 |
| Dec 8, 2025 | 137.00 | 137.00 | 95.00 | 95.00 | 95.00 | -30.91% | 4 |
| Dec 4, 2025 | 132.50 | 137.50 | 132.50 | 137.50 | 137.50 | 48.65% | 9 |
| Nov 19, 2025 | 122.50 | 135.00 | 92.50 | 92.50 | 92.50 | -24.49% | 38 |
| Nov 17, 2025 | 100.00 | 122.50 | 100.00 | 122.50 | 122.50 | -9.26% | 15 |
| Nov 7, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 2 |
| Nov 4, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 3.45% | 4 |
| Oct 31, 2025 | 122.50 | 130.50 | 122.50 | 130.50 | 130.50 | -5.09% | 23 |