SHACK Historical USD Price
Daily close · Feb 21, 2024 → Mar 16, 2025Daily price history
Feb 15, 2025 → Mar 16, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-03-16 | $0.15230961 | $0.15270881 | $0.14605468 | $0.14804978 | $7.51 |
| 2025-03-15 | $0.14444452 | $0.15226128 | $0.14444452 | $0.15226128 | $7.73 |
| 2025-03-14 | $0.14250594 | $0.1447637 | $0.14185831 | $0.14432812 | $7.32 |
| 2025-03-13 | $0.14007958 | $0.1480643 | $0.13972929 | $0.14246805 | $7.23 |
| 2025-03-12 | $0.13560483 | $0.14122137 | $0.13409511 | $0.14011261 | $7.11 |
| 2025-03-11 | $0.13072533 | $0.13885299 | $0.12558479 | $0.13557778 | $6.88 |
| 2025-03-10 | $0.13630219 | $0.14039764 | $0.12910918 | $0.13088039 | $6.64 |
| 2025-03-09 | $0.14588921 | $0.14588921 | $0.13539604 | $0.13638537 | $6.92 |
| 2025-03-08 | $0.14610616 | $0.14794268 | $0.14550708 | $0.14588767 | $7.40 |
| 2025-03-07 | $0.14666576 | $0.14977909 | $0.14235206 | $0.14606405 | $7.41 |
| 2025-03-06 | $0.14803825 | $0.15147993 | $0.14507584 | $0.14672053 | $7.45 |
| 2025-03-05 | $0.14448264 | $0.14963007 | $0.14385754 | $0.14796888 | $35.95 |
| 2025-03-04 | $0.1424606 | $0.14538205 | $0.13652427 | $0.14446067 | $35.10 |
| 2025-03-03 | $0.15439322 | $0.15439322 | $0.14105371 | $0.14242105 | $34.60 |
| 2025-03-02 | $0.1504179 | $0.15674198 | $0.14916309 | $0.15412273 | $37.45 |
| 2025-03-01 | $0.14550846 | $0.15072478 | $0.14521809 | $0.15042988 | $36.55 |
| 2025-02-28 | $0.14843913 | $0.14857297 | $0.13753313 | $0.14544164 | $35.34 |
| 2025-02-27 | $0.14853321 | $0.15039522 | $0.14490847 | $0.14845703 | $35.80 |
| 2025-02-26 | $0.15139888 | $0.153416 | $0.14820957 | $0.14848616 | $57.70 |
| 2025-02-25 | $0.14913262 | $0.15246638 | $0.14287097 | $0.15139325 | $58.83 |
| 2025-02-24 | $0.15982708 | $0.1600519 | $0.14860474 | $0.14901564 | $57.90 |
| 2025-02-23 | $0.16724729 | $0.16789419 | $0.15763457 | $0.1598413 | $62.11 |
| 2025-02-22 | $0.16198255 | $0.16982112 | $0.16155232 | $0.16721706 | $28.20 |
| 2025-02-21 | $0.16425941 | $0.16707428 | $0.15901343 | $0.16194405 | $27.31 |
| 2025-02-20 | $0.16357185 | $0.16474968 | $0.1617737 | $0.16448433 | $27.74 |
| 2025-02-19 | $0.16217943 | $0.16510647 | $0.159738 | $0.16348885 | $27.57 |
| 2025-02-18 | $0.16919259 | $0.16925354 | $0.15992324 | $0.16204116 | $27.33 |
| 2025-02-17 | $0.17069598 | $0.17272001 | $0.16711432 | $0.16916038 | $172.47 |
| 2025-02-16 | $0.16787661 | $0.17339517 | $0.16587625 | $0.17077297 | $174.12 |
| 2025-02-15 | $0.16718792 | $0.17000807 | $0.16592341 | $0.1678692 | $171.16 |