SHAKE Historical USD Price
Daily close · Dec 1, 2020 → Nov 30, 2021Daily price history
Nov 1, 2021 → Nov 30, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-11-30 | $3,585.36 | $3,701.46 | $3,399.10 | $3,629.58 | $204,740.28 |
| 2021-11-29 | $3,364.24 | $3,991.48 | $3,364.24 | $3,583.24 | $598,946.82 |
| 2021-11-28 | $2,611.22 | $3,638.17 | $2,593.55 | $3,356.46 | $768,561.23 |
| 2021-11-27 | $2,459.00 | $2,752.23 | $2,451.06 | $2,605.68 | $194,943.03 |
| 2021-11-26 | $3,004.72 | $3,085.30 | $2,297.76 | $2,451.01 | $232,215.93 |
| 2021-11-25 | $2,388.60 | $3,055.87 | $2,345.44 | $3,000.86 | $341,552.81 |
| 2021-11-24 | $3,113.50 | $3,553.44 | $2,216.41 | $2,385.63 | $640,565.62 |
| 2021-11-23 | $2,696.19 | $3,403.91 | $2,684.06 | $3,111.43 | $557,419.82 |
| 2021-11-22 | $1,920.95 | $3,093.48 | $1,691.80 | $2,700.24 | $753,103.58 |
| 2021-11-21 | $1,804.54 | $2,228.67 | $1,581.53 | $1,966.22 | $350,924.82 |
| 2021-11-20 | $1,371.90 | $1,786.50 | $1,347.07 | $1,785.70 | $182,963.90 |
| 2021-11-19 | $1,219.16 | $1,405.93 | $1,143.93 | $1,369.80 | $118,246.76 |
| 2021-11-18 | $1,602.10 | $1,617.20 | $1,095.71 | $1,215.52 | $199,371.74 |
| 2021-11-17 | $1,302.30 | $1,642.28 | $1,273.99 | $1,601.02 | $163,553.03 |
| 2021-11-16 | $1,216.57 | $1,376.02 | $1,043.48 | $1,302.39 | $272,063.31 |
| 2021-11-15 | $738.85 | $1,222.24 | $738.85 | $1,219.32 | $239,252.92 |
| 2021-11-14 | $715.94 | $770.58 | $670.28 | $737.66 | $102,457.11 |
| 2021-11-13 | $748.13 | $769.40 | $704.51 | $716.43 | $54,563.93 |
| 2021-11-12 | $739.52 | $801.83 | $722.66 | $748.61 | $69,070.99 |
| 2021-11-11 | $688.90 | $745.46 | $681.95 | $739.33 | $66,409.83 |
| 2021-11-10 | $622.67 | $790.34 | $620.57 | $688.99 | $81,725.94 |
| 2021-11-09 | $552.28 | $624.27 | $549.23 | $623.21 | $58,316.32 |
| 2021-11-08 | $517.90 | $553.49 | $510.79 | $552.73 | $70,970.40 |
| 2021-11-07 | $464.64 | $530.30 | $464.06 | $518.74 | $98,072.22 |
| 2021-11-06 | $515.33 | $519.11 | $457.23 | $464.25 | $51,898.73 |
| 2021-11-05 | $521.72 | $522.40 | $508.33 | $515.66 | $39,202.61 |
| 2021-11-04 | $529.74 | $529.74 | $509.66 | $521.48 | $35,322.94 |
| 2021-11-03 | $461.22 | $535.61 | $456.77 | $529.80 | $29,369.19 |
| 2021-11-02 | $486.21 | $520.17 | $445.48 | $461.19 | $42,376.45 |
| 2021-11-01 | $492.67 | $502.86 | $444.22 | $486.82 | $43,241.73 |