Free Trial

Smart Share Global (EM) Stock Chart & Stock Price History

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad)
Free EM Stock Alerts
$1.09
0.00 (0.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsTrends

Smart Share Global Stock Price Performance

5 Day
Performance
+2.83%
1 Month
Performance
+25.54%
3 Month
Performance
+60.29%
6 Month
Performance
+81.70%
Year-To-Date
Performance
+117.56%
1 Year
Performance
+26.32%
Receive EM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Smart Share Global and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

EM Stock Chart for Sunday, June, 2, 2024

EM Chart by TradingView

Smart Share Global Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.12$1.09
-2.24%		$1.13$1.09144,499 shs$289.43 million
05/30/2024$1.09$1.12
+2.44%		$1.13$1.0879,986 shs$289.43 million
05/29/2024$1.06$1.09
+2.68%		$1.13$1.0681,216 shs$282.53 million
05/28/2024$1.05$1.06
+0.95%		$1.11$1.04138,261 shs$275.16 million
05/27/2024$1.05$1.05$1.09$1.0292,200 shs$272.56 million
05/24/2024$1.07$1.05
-1.87%		$1.09$1.0292,180 shs$272.56 million
05/23/2024$1.13$1.07
-5.18%		$1.13$1.07196,646 shs$277.75 million
05/22/2024$1.13$1.13
-0.13%		$1.18$1.12234,961 shs$292.94 million
05/21/2024$1.09$1.13
+3.67%		$1.13$1.06229,428 shs$293.32 million
05/20/2024$1.14$1.09
-4.39%		$1.14$1.07260,379 shs$282.94 million
05/17/2024$1.12$1.14
+1.79%		$1.15$1.08598,836 shs$295.92 million
05/16/2024$1.09$1.12
+2.75%		$1.13$1.05504,188 shs$290.73 million
05/15/2024$1.07$1.09
+1.87%		$1.10$1.05268,679 shs$282.94 million
05/14/2024$1.06$1.07
+0.94%		$1.08$1.01244,368 shs$277.75 million
05/13/2024$1.07$1.06
-0.93%		$1.08$0.99563,242 shs$275.16 million
05/10/2024$1.09$1.07
-1.83%		$1.13$1.04395,592 shs$277.32 million
05/09/2024$1.02$1.09
+6.86%		$1.10$1.02394,839 shs$282.51 million
05/08/2024$0.99$1.02
+3.03%		$1.02$0.97575,695 shs$264.36 million
05/07/2024$0.95$0.99
+4.21%		$1.00$0.95442,830 shs$256.59 million
05/06/2024$0.83$0.95
+14.46%		$0.95$0.85257,804 shs$246.22 million
05/03/2024$0.87$0.84
-3.83%		$0.87$0.81119,449 shs$216.42 million
05/02/2024$0.81$0.87
+7.19%		$0.90$0.85282,211 shs$225.03 million
05/01/2024$0.71$0.81
+13.84%		$0.85$0.68273,623 shs$209.94 million
04/30/2024$0.64$0.71
+11.15%		$0.72$0.65279,578 shs$184.41 million
04/29/2024$0.62$0.64
+3.04%		$0.68$0.63191,905 shs$165.90 million
04/26/2024$0.61$0.62
+2.00%		$0.66$0.60167,751 shs$161.00 million
04/25/2024$0.57$0.61
+6.65%		$0.66$0.59236,170 shs$157.84 million
04/24/2024$0.63$0.57
-8.79%		$0.64$0.5719,319 shs$147.99 million
04/23/2024$0.65$0.63
-2.95%		$0.64$0.6138,001 shs$162.25 million
04/22/2024$0.64$0.65
+0.78%		$0.65$0.5916,266 shs$167.17 million
04/19/2024$0.65$0.63
-2.25%		$0.66$0.6347,079 shs$163.54 million
04/18/2024$0.61$0.65
+5.87%		$0.66$0.6275,058 shs$167.30 million
04/17/2024$0.60$0.61
+1.63%		$0.63$0.5735,282 shs$158.02 million
04/16/2024$0.60$0.60
-0.02%		$0.60$0.5633,815 shs$155.48 million
04/15/2024$0.59$0.60
+0.86%		$0.60$0.5835,208 shs$155.51 million
04/12/2024$0.56$0.59
+5.41%		$0.63$0.5673,679 shs$151.62 million
04/11/2024$0.65$0.56
-14.62%		$0.66$0.55631,912 shs$143.85 million
04/10/2024$0.66$0.65
-1.14%		$0.70$0.63147,147 shs$168.47 million
04/09/2024$0.64$0.66
+2.73%		$0.67$0.6261,602 shs$170.41 million
04/08/2024$0.63$0.64
+1.51%		$0.68$0.6299,483 shs$165.88 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$0.63$0.63
-0.47%		$0.64$0.6331,559 shs$163.41 million
04/04/2024$0.63$0.63
+0.72%		$0.66$0.62343,648 shs$164.19 million
04/03/2024$0.63$0.63
-0.94%		$0.69$0.61573,822 shs$163.02 million
04/02/2024$0.63$0.63
+0.95%		$0.67$0.61227,737 shs$164.57 million
04/01/2024$0.66$0.63
-4.32%		$0.67$0.62346,716 shs$163.02 million
03/29/2024$0.66$0.66$0.67$0.62174,174 shs$170.39 million
03/28/2024$0.65$0.66
+1.12%		$0.67$0.62174,088 shs$170.39 million
03/27/2024$0.64$0.65
+1.58%		$0.67$0.63332,441 shs$168.49 million
03/26/2024$0.62$0.64
+2.66%		$0.68$0.62171,229 shs$165.88 million
03/25/2024$0.64$0.62
-2.58%		$0.69$0.61823,348 shs$161.57 million
03/22/2024$0.61$0.64
+4.76%		$0.69$0.62540,217 shs$165.85 million
03/21/2024$0.64$0.61
-5.13%		$0.71$0.60139,231 shs$158.31 million
03/20/2024$0.66$0.64
-2.31%		$0.68$0.62238,048 shs$166.86 million
03/19/2024$0.67$0.66
-1.64%		$0.67$0.63150,479 shs$170.80 million
03/18/2024$0.68$0.67
-0.76%		$0.71$0.65168,715 shs$173.65 million
03/15/2024$0.69$0.68
-2.64%		$0.72$0.67477,590 shs$174.97 million
03/14/2024$0.70$0.69
-0.94%		$0.75$0.67194,004 shs$179.72 million
03/13/2024$0.68$0.70
+2.96%		$0.75$0.69521,724 shs$181.43 million
03/12/2024$0.69$0.68
-1.13%		$0.73$0.65221,986 shs$176.22 million
03/11/2024$0.61$0.69
+12.74%		$0.73$0.66975,872 shs$178.24 million
03/08/2024$0.60$0.61
+1.67%		$0.67$0.61123,110 shs$158.10 million
03/07/2024$0.62$0.60
-3.23%		$0.66$0.60129,445 shs$155.51 million
03/06/2024$0.68$0.62
-8.82%		$0.68$0.50316,697 shs$160.69 million
03/05/2024$0.70$0.68
-2.72%		$0.73$0.66111,062 shs$176.24 million
03/04/2024$0.68$0.70
+2.79%		$0.73$0.67274,295 shs$181.17 million
03/01/2024$0.68$0.68
+0.74%		$0.75$0.67501,209 shs$176.24 million

Related Companies:
This page (NYSE:EM) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders