Dark

SHAZ
SharonAI Holdings, Inc. Class A Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:56 PM EDT

49.82USD-8.938%(-4.89)2,228,265

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 8:39:30 AM EDT

51.77USD+3.914%(+1.95)5,024

After-hours

Oct 1, 2026 4:40:30 PM EDT

50.47USD+1.305%(+0.65)761

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	54.8000	55.0000	48.6310	49.8500	-8.700%	2,231,090	0.000%
2026-09-30	54.4500	55.1300	52.9000	54.6000	+0.794%	1,251,655	-8.700%
2026-09-29	54.5150	55.5799	52.5450	54.1700	+2.381%	1,050,330	-7.975%
2026-09-28	54.0000	55.0000	51.9200	52.9100	-3.237%	1,483,116	-5.783%
2026-09-25	56.7800	57.0000	53.2000	54.6800	-3.050%	1,229,610	-8.833%
2026-09-24	57.0000	58.6600	55.9150	56.4000	-2.304%	889,632	-11.613%
2026-09-23	62.4800	62.4800	56.5400	57.7300	-8.670%	1,612,460	-13.650%
2026-09-22	59.0400	64.0000	58.6700	63.2100	+5.473%	1,268,911	-21.136%
2026-09-21	57.0500	60.7100	54.5300	59.9300	+4.117%	1,059,193	-16.820%
2026-09-18	57.8900	59.3000	57.2950	57.5600	+1.472%	2,163,858	-13.395%
2026-09-17	55.1700	56.9800	53.0000	56.7250	+8.648%	1,423,741	-12.120%
2026-09-16	50.6500	55.0600	50.6500	52.2100	+4.441%	1,195,394	-4.520%
2026-09-15	52.0100	52.3400	48.8100	49.9900	-3.699%	1,637,132	-0.280%
2026-09-14	54.9100	55.3800	51.6000	51.9100	-12.624%	1,838,331	-3.968%
2026-09-11	57.2800	60.7400	57.2800	59.4100	+5.020%	1,060,909	-16.092%
2026-09-10	54.4700	60.6400	54.2000	56.5700	-0.317%	1,440,885	-11.879%
2026-09-09	56.2900	59.4563	56.2650	56.7500	-1.527%	1,670,921	-12.159%
2026-09-08	56.7700	60.0400	55.1900	57.6300	+3.021%	2,782,992	-13.500%
2026-09-04	55.4000	57.7000	54.1800	55.9400	+1.765%	1,250,326	-10.887%
2026-09-03	54.2700	55.8300	51.0100	54.9700	+1.253%	1,304,480	-9.314%
2026-09-02	52.5000	55.4000	50.5000	54.2900	+3.134%	877,290	-8.178%
2026-09-01	52.5400	53.3250	49.6300	52.6400	-4.047%	1,626,409	-5.300%
2026-08-31	50.9600	55.0550	50.9600	54.8600	+4.755%	2,161,314	-9.132%
2026-08-28	56.2400	57.5750	50.7300	52.3700	-11.552%	2,600,121	-4.812%
2026-08-27	60.9700	61.1900	58.5300	59.2100	-0.638%	1,043,809	-15.808%
2026-08-26	59.1900	61.8600	58.6100	59.5900	-2.263%	759,867	-16.345%
2026-08-25	59.0900	61.8000	58.3500	60.9700	+4.436%	670,552	-18.238%
2026-08-24	58.9800	60.2300	55.8400	58.3800	-1.168%	1,157,537	-14.611%
2026-08-21	61.4600	63.0000	57.1400	59.0700	-2.925%	1,557,193	-15.609%
2026-08-20	66.9000	66.9000	57.5800	60.8500	-7.028%	2,314,060	-18.077%
2026-08-19	69.2200	69.9950	64.0000	65.4500	-4.842%	2,170,378	-23.835%
2026-08-18	74.2700	75.7000	66.1710	68.7800	-10.559%	3,223,427	-27.523%
2026-08-17	75.0200	80.0000	72.2999	76.9000	+0.569%	2,862,329	-35.176%
2026-08-14	70.0100	76.9000	69.0000	76.4650	+6.172%	1,428,401	-34.807%
2026-08-13	68.4600	74.1400	67.6050	72.0200	+5.200%	1,790,955	-30.783%
2026-08-12	61.7800	69.4300	61.7750	68.4600	+20.997%	2,572,066	-27.184%
2026-08-11	53.3100	57.3900	53.0400	56.5800	+7.362%	1,355,221	-11.895%
2026-08-10	49.0300	54.2000	49.0300	52.7000	+5.845%	1,226,444	-5.408%
2026-08-07	54.5700	54.5700	48.0000	49.7900	-4.525%	2,617,050	+0.121%
2026-08-06	52.8400	57.3200	51.5100	52.1500	-8.541%	1,347,759	-4.410%
2026-08-05	53.6600	58.5200	53.4600	57.0200	+2.702%	1,310,111	-12.575%
2026-08-04	54.0000	58.1400	51.6100	55.5200	+5.995%	2,155,452	-10.213%
2026-08-03	46.5000	53.2500	43.5604	52.3800	+8.560%	2,510,368	-4.830%
2026-07-31	51.4000	52.6899	42.4900	48.2500	-1.066%	3,388,009	+3.316%
2026-07-30	45.4500	53.2300	43.4400	48.7700	+21.651%	4,495,612	+2.214%
2026-07-29	45.0000	46.0000	39.1300	40.0900	-10.871%	3,998,445	+24.345%
2026-07-28	55.3200	56.0550	44.8000	44.9800	-23.490%	4,372,426	+10.827%
2026-07-27	66.0100	66.4900	57.1800	58.7900	-9.401%	2,342,369	-15.207%
2026-07-24	68.8200	71.6900	62.2100	64.8900	-7.531%	1,651,640	-23.178%
2026-07-23	68.5000	73.3700	68.4000	70.1750	-0.447%	1,196,611	-28.963%
2026-07-22	67.5300	75.8400	67.5300	70.4900	-0.718%	1,319,100	-29.281%
2026-07-21	64.0000	72.7450	63.6000	71.0000	+13.892%	2,305,569	-29.789%
2026-07-20	65.8100	66.1500	60.2000	62.3400	-2.043%	1,986,718	-20.035%
2026-07-17	61.1000	67.0400	58.2300	63.6400	-2.988%	2,072,849	-21.669%
2026-07-16	68.0000	70.8698	63.6000	65.6000	-7.122%	2,657,644	-24.009%
2026-07-15	71.0000	72.0000	67.5000	70.6300	-0.884%	1,447,027	-29.421%
2026-07-14	73.0000	73.2700	66.0900	71.2600	+4.395%	1,858,277	-30.045%
2026-07-13	71.4900	72.4700	64.8501	68.2600	-8.523%	2,411,508	-26.970%
2026-07-10	79.3700	80.2750	73.6600	74.6200	-6.725%	1,350,638	-33.195%
2026-07-09	80.8700	84.5850	77.2000	80.0000	+5.028%	2,079,538	-37.688%
2026-07-08	69.7100	76.9900	67.4500	76.1700	+6.145%	1,764,465	-34.554%
2026-07-07	75.3900	76.5700	69.2600	71.7600	-10.255%	1,962,027	-30.532%
2026-07-06	72.5000	84.0000	72.5000	79.9600	+17.744%	3,056,441	-37.656%
2026-07-02	79.1050	80.0000	64.5300	67.9100	-14.158%	2,602,182	-26.594%
2026-07-01	81.9200	82.9500	75.0900	79.1100	-6.556%	2,207,967	-36.986%
2026-06-30	86.0000	90.5300	81.5600	84.6600	+4.519%	3,619,614	-41.117%
2026-06-29	86.0000	86.0878	76.4000	81.0000	-1.280%	1,712,525	-38.457%
2026-06-26	76.6500	82.8800	74.2000	82.0500	+1.585%	1,178,011	-39.244%
2026-06-25	86.2000	86.9100	76.3800	80.7700	-3.489%	814,958	-38.282%
2026-06-24	85.4800	89.0500	79.1000	83.6900	-0.794%	935,855	-40.435%
2026-06-23	83.2800	92.0400	81.5400	84.3600	-8.215%	1,411,414	-40.908%
2026-06-22	94.0000	96.9600	90.6550	91.9100	-0.852%	1,175,007	-45.762%
2026-06-18	89.7800	95.3600	82.1600	92.7000	+8.995%	1,700,066	-46.224%
2026-06-17	81.0000	97.4800	81.0000	85.0500	+10.915%	3,956,877	-41.387%
2026-06-16	70.0000	80.0000	68.8100	76.6800	+9.215%	580,708	-34.990%
2026-06-15	65.7600	70.6800	65.7500	70.2100	+12.660%	661,655	-28.999%
2026-06-12	74.6000	74.8150	58.7000	62.3200	-12.851%	2,959,899	-20.010%
2026-06-11	63.1400	74.4450	61.8150	71.5100	+13.706%	749,196	-30.289%
2026-06-10	60.9900	65.7500	59.8300	62.8900	-0.836%	468,045	-20.735%
2026-06-09	62.0000	67.0000	56.6275	63.4200	+6.660%	1,164,946	-21.397%
2026-06-08	68.8500	71.0950	58.6550	59.4600	-11.794%	756,143	-16.162%
2026-06-05	73.9100	73.9100	62.2640	67.4100	-11.326%	853,640	-26.050%
2026-06-04	75.9200	78.9999	72.0000	76.0200	-5.082%	306,358	-34.425%
2026-06-03	85.6000	86.9400	76.0100	80.0900	-5.084%	505,420	-37.758%
2026-06-02	80.2200	86.0000	77.0000	84.3800	+6.072%	575,306	-40.922%
2026-06-01	78.0000	82.0000	75.1000	79.5500	+4.906%	532,647	-37.335%
2026-05-29	77.0900	79.5000	73.0000	75.8300	+1.350%	580,734	-34.261%
2026-05-28	65.0100	74.9800	62.5500	74.8200	+13.899%	591,957	-33.373%
2026-05-27	66.9000	67.4999	63.0000	65.6900	+1.062%	306,849	-24.113%
2026-05-26	67.9500	69.3000	62.0000	65.0000	-4.496%	676,786	-23.308%
2026-05-22	58.4000	68.5500	57.8500	68.0600	+17.955%	1,225,489	-26.756%
2026-05-21	51.5800	58.0000	50.9000	57.7000	+14.837%	724,526	-13.605%
2026-05-20	53.2400	53.2450	48.7600	50.2450	-4.259%	438,958	-0.786%
2026-05-19	56.0100	56.0100	47.5100	52.4800	-8.730%	933,065	-5.011%
2026-05-18	60.0500	60.7500	53.0100	57.5000	+6.620%	1,752,815	-13.304%
2026-05-15	54.0000	54.9900	50.1800	53.9300	-3.056%	498,323	-7.565%
2026-05-14	58.0000	60.6529	54.3600	55.6300	+1.090%	828,531	-10.390%
2026-05-13	52.0000	56.1700	51.5000	55.0300	+5.624%	371,109	-9.413%
2026-05-12	52.7300	54.5500	49.3189	52.1000	-3.178%	225,218	-4.319%
2026-05-11	53.0000	59.7600	52.4100	53.8100	+2.009%	683,934	-7.359%
2026-05-08	53.3100	54.0000	51.1500	52.7500	-1.769%	215,016	-5.498%
2026-05-07	52.2000	55.0000	51.1401	53.7000	-0.556%	470,052	-7.169%
2026-05-06	44.3500	54.1300	43.9700	54.0000	+21.759%	838,598	-7.685%
2026-05-05	43.7400	46.6450	41.3200	44.3500	-0.627%	294,586	+12.401%
2026-05-04	41.5000	44.8100	40.5750	44.6300	+5.733%	354,948	+11.696%
2026-05-01	45.3000	45.6400	41.3600	42.2100	-8.239%	380,391	+18.100%
2026-04-30	45.0500	46.7300	39.7427	46.0000	+0.701%	912,840	+8.370%
2026-04-29	42.9100	46.3150	41.2000	45.6800	+3.865%	382,138	+9.129%
2026-04-28	41.7700	43.9900	37.9400	43.9800	+4.045%	496,778	+13.347%
2026-04-27	43.0000	44.7199	41.3500	42.2700	+0.190%	372,232	+17.932%
2026-04-24	43.0000	43.9100	41.1600	42.1900	-1.079%	378,554	+18.156%
2026-04-23	40.0000	43.9770	39.0390	42.6500	+4.534%	388,085	+16.882%
2026-04-22	39.6500	41.2500	38.8000	40.8000	+4.669%	454,352	+22.181%
2026-04-21	37.1100	39.2500	34.7000	38.9800	+7.132%	421,862	+27.886%
2026-04-20	36.8700	36.9999	33.8778	36.3850	-1.715%	259,775	+37.007%
2026-04-17	35.0100	38.0000	33.5000	37.0200	+8.056%	540,206	+34.657%
2026-04-16	36.7200	37.3300	32.0000	34.2600	-6.368%	417,670	+45.505%
2026-04-15	34.4000	37.2700	32.6500	36.5900	+5.997%	309,632	+36.239%
2026-04-14	32.5000	35.5000	31.5800	34.5200	+4.543%	325,651	+44.409%
2026-04-13	30.4800	33.1000	30.0000	33.0200	+7.243%	134,128	+50.969%
2026-04-10	31.0000	33.1500	28.5100	30.7900	+0.424%	326,411	+61.903%
2026-04-09	26.1900	31.5100	26.1900	30.6600	+17.923%	493,706	+62.590%
2026-04-08	27.0000	27.6000	25.8250	26.0000	-1.440%	135,235	+91.731%
2026-04-07	25.4900	28.0000	25.4900	26.3800	-0.603%	105,928	+88.969%
2026-04-06	26.7500	27.2200	24.4900	26.5400	-1.485%	103,497	+87.830%
2026-04-02	25.8700	27.7200	25.1201	26.9400	-2.462%	122,180	+85.041%
2026-04-01	25.8000	28.8800	22.5400	27.6200	+21.513%	747,740	+80.485%
2026-03-31	21.8300	23.0500	21.2300	22.7300	+4.602%	83,630	+119.314%
2026-03-30	22.9000	23.2900	21.5550	21.7300	-5.440%	49,127	+129.406%
2026-03-27	23.1400	23.6050	21.1700	22.9800	-2.668%	103,667	+116.928%
2026-03-26	24.4900	24.7600	23.6100	23.6100	-3.119%	137,390	+111.139%
2026-03-25	24.3900	24.7500	23.7300	24.3700	+1.626%	148,091	+104.555%
2026-03-24	23.6300	24.5100	21.3350	23.9800	+0.083%	142,891	+107.882%
2026-03-23	23.5000	25.9999	22.1500	23.9600	+0.461%	146,941	+108.055%
2026-03-20	25.6000	25.9900	23.1696	23.8500	-6.763%	80,121	+109.015%
2026-03-19	26.0000	27.0100	24.8100	25.5800	-1.653%	237,995	+94.879%
2026-03-18	24.5000	26.6800	24.2500	26.0100	+7.346%	243,464	+91.657%
2026-03-17	25.0000	25.1950	22.5700	24.2300	-2.573%	199,196	+105.737%
2026-03-16	23.5000	26.0676	22.0000	24.8700	+8.840%	212,299	+100.442%
2026-03-13	19.8000	23.8500	19.8000	22.8500	+15.638%	119,918	+118.162%
2026-03-12	19.5800	20.8600	19.2800	19.7600	-0.051%	111,675	+152.277%
2026-03-11	20.6400	20.6400	19.1101	19.7700	-2.993%	48,635	+152.150%
2026-03-10	18.5000	22.0000	16.9450	20.3800	+9.629%	181,475	+144.603%
2026-03-09	19.5000	20.0600	17.9300	18.5900	-4.667%	134,261	+168.155%
2026-03-06	19.3000	20.5000	19.1250	19.5000	+2.578%	124,989	+155.641%
2026-03-05	20.1900	20.6000	18.2941	19.0100	-1.349%	62,913	+162.230%
2026-03-04	17.0000	19.5400	17.0000	19.2700	+9.989%	93,094	+158.692%
2026-03-03	20.0000	20.0000	16.5500	17.5200	-14.537%	420,623	+184.532%
2026-03-02	25.0000	25.0000	20.2200	20.5000	-17.405%	408,783	+143.171%
2026-02-27	27.5000	28.0000	23.7200	24.8200	-9.811%	136,156	+100.846%
2026-02-26	29.0000	29.0000	27.4000	27.5200	-5.495%	81,066	+81.141%
2026-02-25	30.0000	30.2000	29.0000	29.1200	-3.544%	89,677	+71.188%
2026-02-24	29.4900	31.1500	29.4900	30.1900	-1.501%	274,983	+65.121%
2026-02-23	30.5100	31.9500	30.0000	30.6500	-0.390%	140,653	+62.643%
2026-02-20	31.0000	32.3250	30.0000	30.7700	-0.742%	237,925	+62.008%
2026-02-19	30.3800	31.9500	30.0000	31.0000	-2.208%	111,720	+60.806%
2026-02-18	30.2400	34.5000	30.0000	31.7000	-65.730%	511,008	+57.256%
2025-12-23	92.5000	92.5000	92.5000	92.5000	-2.632%	4	-46.108%
2025-12-22	95.0000	95.0000	95.0000	95.0000	0.000%	21	-47.526%
2025-12-19	95.0000	95.0000	95.0000	95.0000	0.000%	13	-47.526%
2025-12-18	95.0000	95.0000	95.0000	95.0000	0.000%	23	-47.526%

.dark-mode .VfFVMW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VfFVMW{ color: #333333; background-color: white; border: 2px solid #333333; }SHAZSharonAI Holdings, Inc. Class A Common Stockstock NASDAQ

SHAZ
SharonAI Holdings, Inc. Class A Common Stock
stock NASDAQ