SHAKE Historical USD Price
Daily close · Apr 12, 2025 → Sep 7, 2026Daily price history
May 26, 2026 → Sep 7, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-07 | $7.15 | $7.20 | $7.03 | $7.09 | $18.03 |
| 2026-09-06 | $7.06 | $7.17 | $7.05 | $7.15 | $18.19 |
| 2026-09-05 | $6.99 | $7.09 | $6.96 | $7.06 | $17.95 |
| 2026-09-04 | $7.14 | $7.22 | $6.93 | $6.98 | $17.76 |
| 2026-09-03 | $6.81 | $7.18 | $6.77 | $7.14 | $18.15 |
| 2026-09-02 | $6.88 | $6.90 | $6.71 | $6.80 | $17.30 |
| 2026-09-01 | $7.02 | $7.07 | $6.80 | $6.88 | $17.50 |
| 2026-08-31 | $6.87 | $7.08 | $6.84 | $7.02 | $17.85 |
| 2026-08-30 | $6.99 | $7.19 | $6.83 | $6.87 | $17.48 |
| 2026-08-29 | $6.95 | $7.00 | $6.92 | $6.99 | $17.78 |
| 2026-08-28 | $7.15 | $7.20 | $6.88 | $6.95 | $17.67 |
| 2026-08-27 | $7.13 | $7.27 | $7.07 | $7.14 | $18.17 |
| 2026-08-26 | $6.95 | $7.14 | $6.93 | $7.13 | $18.13 |
| 2026-08-25 | $7.06 | $7.20 | $6.89 | $6.94 | $17.65 |
| 2026-08-24 | $5.86 | $7.20 | $5.86 | $7.06 | $17.94 |
| 2026-06-09 | $4.85 | $4.86 | $4.64 | $4.70 | $32.76 |
| 2026-06-08 | $4.84 | $4.91 | $4.72 | $4.84 | $33.76 |
| 2026-06-07 | $4.50 | $4.84 | $4.49 | $4.82 | $33.63 |
| 2026-06-06 | $4.55 | $4.58 | $4.34 | $4.50 | $31.34 |
| 2026-06-05 | $5.07 | $5.08 | $4.43 | $4.53 | $31.60 |
| 2026-06-04 | $5.20 | $5.21 | $4.96 | $5.07 | $35.37 |
| 2026-06-03 | $5.34 | $5.42 | $5.11 | $5.21 | $36.31 |
| 2026-06-02 | $5.75 | $5.75 | $5.29 | $5.33 | $37.16 |
| 2026-06-01 | $5.75 | $5.79 | $5.62 | $5.75 | $40.07 |
| 2026-05-31 | $5.80 | $5.84 | $5.72 | $5.75 | $40.11 |
| 2026-05-30 | $5.77 | $5.82 | $5.77 | $5.80 | $40.41 |
| 2026-05-29 | $5.76 | $5.86 | $5.68 | $5.77 | $0.00 |
| 2026-05-28 | $5.81 | $5.82 | $5.66 | $5.76 | $40.14 |
| 2026-05-27 | $5.95 | $6.00 | $5.79 | $5.80 | $40.44 |
| 2026-05-26 | $6.18 | $6.26 | $5.92 | $5.94 | $41.44 |