Dark

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

At Close

Jul 10, 2026 3:59:59 PM EDT

74.77USD-6.409%(-5.12)1,348,893

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 10, 2026 9:25:30 AM EDT

80.00USD+0.138%(+0.11)5,507

After-hours

Jul 10, 2026 4:49:30 PM EDT

75.80USD+1.378%(+1.03)6,006

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	79.3700	80.2750	73.6600	74.6200	-6.725%	1,350,638	0.000%
2026-07-09	80.8700	84.5850	77.2000	80.0000	+5.028%	2,079,538	-6.725%
2026-07-08	69.7100	76.9900	67.4500	76.1700	+6.145%	1,764,465	-2.035%
2026-07-07	75.3900	76.5700	69.2600	71.7600	-10.255%	1,962,027	+3.986%
2026-07-06	72.5000	84.0000	72.5000	79.9600	+17.744%	3,056,441	-6.678%
2026-07-02	79.1050	80.0000	64.5300	67.9100	-14.158%	2,602,182	+9.881%
2026-07-01	81.9200	82.9500	75.0900	79.1100	-6.556%	2,207,967	-5.676%
2026-06-30	86.0000	90.5300	81.5600	84.6600	+4.519%	3,619,614	-11.859%
2026-06-29	86.0000	86.0878	76.4000	81.0000	-1.280%	1,712,525	-7.877%
2026-06-26	76.6500	82.8800	74.2000	82.0500	+1.585%	1,178,011	-9.055%
2026-06-25	86.2000	86.9100	76.3800	80.7700	-3.489%	814,958	-7.614%
2026-06-24	85.4800	89.0500	79.1000	83.6900	-0.794%	935,855	-10.838%
2026-06-23	83.2800	92.0400	81.5400	84.3600	-8.215%	1,411,414	-11.546%
2026-06-22	94.0000	96.9600	90.6550	91.9100	-0.852%	1,175,007	-18.812%
2026-06-18	89.7800	95.3600	82.1600	92.7000	+8.995%	1,700,066	-19.504%
2026-06-17	81.0000	97.4800	81.0000	85.0500	+10.915%	3,956,877	-12.263%
2026-06-16	70.0000	80.0000	68.8100	76.6800	+9.215%	580,708	-2.686%
2026-06-15	65.7600	70.6800	65.7500	70.2100	+12.660%	661,655	+6.281%
2026-06-12	74.6000	74.8150	58.7000	62.3200	-12.851%	2,959,899	+19.737%
2026-06-11	63.1400	74.4450	61.8150	71.5100	+13.706%	749,196	+4.349%
2026-06-10	60.9900	65.7500	59.8300	62.8900	-0.836%	468,045	+18.652%
2026-06-09	62.0000	67.0000	56.6275	63.4200	+6.660%	1,164,946	+17.660%
2026-06-08	68.8500	71.0950	58.6550	59.4600	-11.794%	756,143	+25.496%
2026-06-05	73.9100	73.9100	62.2640	67.4100	-11.326%	853,640	+10.696%
2026-06-04	75.9200	78.9999	72.0000	76.0200	-5.082%	306,358	-1.842%
2026-06-03	85.6000	86.9400	76.0100	80.0900	-5.084%	505,420	-6.830%
2026-06-02	80.2200	86.0000	77.0000	84.3800	+6.072%	575,306	-11.567%
2026-06-01	78.0000	82.0000	75.1000	79.5500	+4.906%	532,647	-6.197%
2026-05-29	77.0900	79.5000	73.0000	75.8300	+1.350%	580,734	-1.596%
2026-05-28	65.0100	74.9800	62.5500	74.8200	+13.899%	591,957	-0.267%
2026-05-27	66.9000	67.4999	63.0000	65.6900	+1.062%	306,849	+13.594%
2026-05-26	67.9500	69.3000	62.0000	65.0000	-4.496%	676,786	+14.800%
2026-05-22	58.4000	68.5500	57.8500	68.0600	+17.955%	1,225,489	+9.639%
2026-05-21	51.5800	58.0000	50.9000	57.7000	+14.837%	724,526	+29.324%
2026-05-20	53.2400	53.2450	48.7600	50.2450	-4.259%	438,958	+48.512%
2026-05-19	56.0100	56.0100	47.5100	52.4800	-8.730%	933,065	+42.188%
2026-05-18	60.0500	60.7500	53.0100	57.5000	+6.620%	1,752,815	+29.774%
2026-05-15	54.0000	54.9900	50.1800	53.9300	-3.056%	498,323	+38.365%
2026-05-14	58.0000	60.6529	54.3600	55.6300	+1.090%	828,531	+34.136%
2026-05-13	52.0000	56.1700	51.5000	55.0300	+5.624%	371,109	+35.599%
2026-05-12	52.7300	54.5500	49.3189	52.1000	-3.178%	225,218	+43.225%
2026-05-11	53.0000	59.7600	52.4100	53.8100	+2.009%	683,934	+38.673%
2026-05-08	53.3100	54.0000	51.1500	52.7500	-1.769%	215,016	+41.460%
2026-05-07	52.2000	55.0000	51.1401	53.7000	-0.556%	470,052	+38.957%
2026-05-06	44.3500	54.1300	43.9700	54.0000	+21.759%	838,598	+38.185%
2026-05-05	43.7400	46.6450	41.3200	44.3500	-0.627%	294,586	+68.253%
2026-05-04	41.5000	44.8100	40.5750	44.6300	+5.733%	354,948	+67.197%
2026-05-01	45.3000	45.6400	41.3600	42.2100	-8.239%	380,391	+76.783%
2026-04-30	45.0500	46.7300	39.7427	46.0000	+0.701%	912,840	+62.217%
2026-04-29	42.9100	46.3150	41.2000	45.6800	+3.865%	382,138	+63.354%
2026-04-28	41.7700	43.9900	37.9400	43.9800	+4.045%	496,778	+69.668%
2026-04-27	43.0000	44.7199	41.3500	42.2700	+0.190%	372,232	+76.532%
2026-04-24	43.0000	43.9100	41.1600	42.1900	-1.079%	378,554	+76.867%
2026-04-23	40.0000	43.9770	39.0390	42.6500	+4.534%	388,085	+74.959%
2026-04-22	39.6500	41.2500	38.8000	40.8000	+4.669%	454,352	+82.892%
2026-04-21	37.1100	39.2500	34.7000	38.9800	+7.132%	421,862	+91.432%
2026-04-20	36.8700	36.9999	33.8778	36.3850	-1.715%	259,775	+105.085%
2026-04-17	35.0100	38.0000	33.5000	37.0200	+8.056%	540,206	+101.567%
2026-04-16	36.7200	37.3300	32.0000	34.2600	-6.368%	417,670	+117.805%
2026-04-15	34.4000	37.2700	32.6500	36.5900	+5.997%	309,632	+103.936%
2026-04-14	32.5000	35.5000	31.5800	34.5200	+4.543%	325,651	+116.165%
2026-04-13	30.4800	33.1000	30.0000	33.0200	+7.243%	134,128	+125.984%
2026-04-10	31.0000	33.1500	28.5100	30.7900	+0.424%	326,411	+142.351%
2026-04-09	26.1900	31.5100	26.1900	30.6600	+17.923%	493,706	+143.379%
2026-04-08	27.0000	27.6000	25.8250	26.0000	-1.440%	135,235	+187.000%
2026-04-07	25.4900	28.0000	25.4900	26.3800	-0.603%	105,928	+182.866%
2026-04-06	26.7500	27.2200	24.4900	26.5400	-1.485%	103,497	+181.161%
2026-04-02	25.8700	27.7200	25.1201	26.9400	-2.462%	122,180	+176.986%
2026-04-01	25.8000	28.8800	22.5400	27.6200	+21.513%	747,740	+170.167%
2026-03-31	21.8300	23.0500	21.2300	22.7300	+4.602%	83,630	+228.289%
2026-03-30	22.9000	23.2900	21.5550	21.7300	-5.440%	49,127	+243.396%
2026-03-27	23.1400	23.6050	21.1700	22.9800	-2.668%	103,667	+224.717%
2026-03-26	24.4900	24.7600	23.6100	23.6100	-3.119%	137,390	+216.053%
2026-03-25	24.3900	24.7500	23.7300	24.3700	+1.626%	148,091	+206.196%
2026-03-24	23.6300	24.5100	21.3350	23.9800	+0.083%	142,891	+211.176%
2026-03-23	23.5000	25.9999	22.1500	23.9600	+0.461%	146,941	+211.436%
2026-03-20	25.6000	25.9900	23.1696	23.8500	-6.763%	80,121	+212.872%
2026-03-19	26.0000	27.0100	24.8100	25.5800	-1.653%	237,995	+191.712%
2026-03-18	24.5000	26.6800	24.2500	26.0100	+7.346%	243,464	+186.890%
2026-03-17	25.0000	25.1950	22.5700	24.2300	-2.573%	199,196	+207.965%
2026-03-16	23.5000	26.0676	22.0000	24.8700	+8.840%	212,299	+200.040%
2026-03-13	19.8000	23.8500	19.8000	22.8500	+15.638%	119,918	+226.565%
2026-03-12	19.5800	20.8600	19.2800	19.7600	-0.051%	111,675	+277.632%
2026-03-11	20.6400	20.6400	19.1101	19.7700	-2.993%	48,635	+277.441%
2026-03-10	18.5000	22.0000	16.9450	20.3800	+9.629%	181,475	+266.143%
2026-03-09	19.5000	20.0600	17.9300	18.5900	-4.667%	134,261	+301.399%
2026-03-06	19.3000	20.5000	19.1250	19.5000	+2.578%	124,989	+282.667%
2026-03-05	20.1900	20.6000	18.2941	19.0100	-1.349%	62,913	+292.530%
2026-03-04	17.0000	19.5400	17.0000	19.2700	+9.989%	93,094	+287.234%
2026-03-03	20.0000	20.0000	16.5500	17.5200	-14.537%	420,623	+325.913%
2026-03-02	25.0000	25.0000	20.2200	20.5000	-17.405%	408,783	+264.000%
2026-02-27	27.5000	28.0000	23.7200	24.8200	-9.811%	136,156	+200.645%
2026-02-26	29.0000	29.0000	27.4000	27.5200	-5.495%	81,066	+171.148%
2026-02-25	30.0000	30.2000	29.0000	29.1200	-3.544%	89,677	+156.250%
2026-02-24	29.4900	31.1500	29.4900	30.1900	-1.501%	274,983	+147.168%
2026-02-23	30.5100	31.9500	30.0000	30.6500	-0.390%	140,653	+143.458%
2026-02-20	31.0000	32.3250	30.0000	30.7700	-0.742%	237,925	+142.509%
2026-02-19	30.3800	31.9500	30.0000	31.0000	-2.208%	111,720	+140.710%
2026-02-18	30.2400	34.5000	30.0000	31.7000	-65.730%	511,008	+135.394%
2025-12-23	92.5000	92.5000	92.5000	92.5000	-2.632%	4	-19.330%
2025-12-22	95.0000	95.0000	95.0000	95.0000	0.000%	21	-21.453%
2025-12-19	95.0000	95.0000	95.0000	95.0000	0.000%	13	-21.453%
2025-12-18	95.0000	95.0000	95.0000	95.0000	0.000%	23	-21.453%

.dark-mode .TrYbsc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TrYbsc{ 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