$SHADOW Historical USD Price
Daily close · Feb 22, 2024 → Feb 27, 2025Daily price history
Jan 29, 2025 → Feb 27, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-27 | $6.48 | $6.60 | $6.21 | $6.40 | $3.20 |
| 2025-02-26 | $6.92 | $6.94 | $6.45 | $6.46 | $3.23 |
| 2025-02-25 | $6.97 | $7.01 | $6.49 | $6.92 | $3.46 |
| 2025-02-24 | $7.82 | $7.87 | $6.94 | $6.97 | $3.48 |
| 2025-02-23 | $7.67 | $7.86 | $7.62 | $7.84 | $3.92 |
| 2025-02-22 | $7.32 | $7.75 | $7.31 | $7.67 | $34.47 |
| 2025-02-21 | $7.54 | $7.81 | $7.22 | $7.32 | $21.95 |
| 2025-02-20 | $7.52 | $7.63 | $7.46 | $7.54 | $22.62 |
| 2025-02-19 | $7.53 | $7.70 | $7.48 | $7.52 | $14.38 |
| 2025-02-18 | $7.73 | $7.75 | $7.37 | $7.52 | $75.23 |
| 2025-02-17 | $7.61 | $8.10 | $7.58 | $7.73 | $77.29 |
| 2025-02-16 | $7.70 | $7.77 | $7.60 | $7.61 | $9.37 |
| 2025-02-15 | $7.79 | $7.83 | $7.66 | $7.70 | $9.48 |
| 2025-02-14 | $7.65 | $7.96 | $7.62 | $7.79 | $9.59 |
| 2025-02-13 | $7.83 | $7.87 | $7.49 | $7.64 | $9.42 |
| 2025-02-12 | $7.47 | $7.94 | $7.35 | $7.82 | $9.63 |
| 2025-02-11 | $7.64 | $7.81 | $7.43 | $7.48 | $37.47 |
| 2025-02-10 | $7.49 | $7.69 | $7.33 | $7.64 | $38.28 |
| 2025-02-09 | $7.51 | $7.66 | $7.25 | $7.50 | $8.13 |
| 2025-02-08 | $7.49 | $7.59 | $7.41 | $7.52 | $15.18 |
| 2025-02-07 | $7.81 | $7.98 | $7.34 | $7.49 | $4.66 |
| 2025-02-06 | $7.89 | $8.32 | $7.78 | $7.83 | $509.29 |
| 2025-02-05 | $7.86 | $7.98 | $7.68 | $7.90 | $3.70 |
| 2025-02-04 | $8.64 | $8.65 | $7.59 | $7.88 | $354.48 |
| 2025-02-03 | $8.61 | $8.73 | $6.95 | $8.63 | $603.97 |
| 2025-02-02 | $9.35 | $9.47 | $8.40 | $8.58 | $600.91 |
| 2025-02-01 | $9.90 | $9.98 | $9.31 | $9.35 | $654.65 |
| 2025-01-31 | $9.74 | $10.28 | $9.65 | $9.89 | $692.20 |
| 2025-01-30 | $9.34 | $9.83 | $9.30 | $9.74 | $681.85 |
| 2025-01-29 | $9.51 | $9.76 | $9.33 | $9.33 | $755.63 |