Dark

SHPWW
Shapeways Holdings, Inc. Warrants
stock NASDAQ

Inactive

Jul 16, 2024

0.0017USD-5.556%(-0.0001)329,719

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-16	0.001100	0.001700	0.000500	0.001700	-5.556%	329,719	0.000%
2024-07-15	0.002000	0.002000	0.001000	0.001800	0.000%	13,830	-5.556%
2024-07-12	0.001800	0.001800	0.001800	0.001800	+38.462%	6,572	-5.556%
2024-07-11	0.001500	0.002300	0.001300	0.001300	-13.333%	302,016	+30.769%
2024-07-09	0.000900	0.001500	0.000800	0.001500	+7.143%	97,697	+13.333%
2024-07-08	0.002000	0.002700	0.000600	0.001400	+100.000%	1,275,007	+21.429%
2024-07-05	0.000400	0.003000	0.000300	0.000700	-30.000%	994,765	+142.857%
2024-07-03	0.001400	0.002700	0.000200	0.001000	-82.456%	2,284,452	+70.000%
2024-07-02	0.005000	0.005700	0.005000	0.005700	+14.000%	1,449	-70.175%
2024-07-01	0.004000	0.005000	0.004000	0.005000	+32.979%	1,444	-66.000%
2024-06-25	0.003100	0.003760	0.003000	0.003760	-6.000%	5,328	-54.787%
2024-06-24	0.003100	0.004000	0.003100	0.004000	+2.590%	5,932	-57.500%
2024-06-21	0.003100	0.003899	0.003100	0.003899	-2.525%	6,048	-56.399%
2024-06-20	0.003300	0.004000	0.003300	0.004000	-9.091%	2,121	-57.500%
2024-06-11	0.003400	0.004400	0.003300	0.004400	-24.138%	26,066	-61.364%
2024-06-05	0.005800	0.005800	0.005800	0.005800	0.000%	11,400	-70.690%
2024-06-04	0.005800	0.005800	0.005800	0.005800	0.000%	7,500	-70.690%
2024-06-03	0.005800	0.005800	0.005800	0.005800	+7.407%	200	-70.690%
2024-05-31	0.005800	0.005800	0.003100	0.005400	-5.263%	8,400	-68.519%
2024-05-30	0.003800	0.005800	0.003100	0.005700	+14.000%	31,038	-70.175%
2024-05-29	0.005000	0.005000	0.004900	0.005000	0.000%	1,400	-66.000%
2024-05-28	0.003700	0.005000	0.003700	0.005000	0.000%	5,555	-66.000%
2024-05-24	0.005900	0.005900	0.003600	0.005000	0.000%	2,164	-66.000%
2024-05-22	0.003700	0.005000	0.003700	0.005000	0.000%	1,266	-66.000%
2024-05-21	0.005000	0.005900	0.005000	0.005000	0.000%	22,298	-66.000%
2024-05-20	0.005000	0.005000	0.003200	0.005000	+56.250%	3,802	-66.000%
2024-05-17	0.003300	0.005000	0.003200	0.003200	0.000%	10,500	-46.875%
2024-05-16	0.003200	0.004100	0.003200	0.003200	-21.951%	5,400	-46.875%
2024-05-14	0.003200	0.004100	0.003200	0.004100	-18.000%	200	-58.537%
2024-05-13	0.003100	0.005000	0.003100	0.005000	0.000%	700	-66.000%
2024-05-09	0.003000	0.005000	0.003000	0.005000	+6.406%	1,900	-66.000%
2024-05-07	0.003700	0.004800	0.003000	0.004699	+11.881%	80,488	-63.822%
2024-05-02	0.003500	0.006100	0.003500	0.004200	-6.646%	8,000	-59.524%
2024-04-30	0.003500	0.004600	0.003500	0.004499	+9.732%	4,310	-62.214%
2024-04-29	0.006200	0.006200	0.003500	0.004100	-33.871%	17,030	-58.537%
2024-04-26	0.003400	0.006200	0.003400	0.006200	+3.333%	658	-72.581%
2024-04-24	0.006200	0.006200	0.006000	0.006000	-6.250%	61,740	-71.667%
2024-04-23	0.003200	0.006400	0.003200	0.006400	+100.000%	2,300	-73.438%
2024-04-22	0.003800	0.003800	0.003200	0.003200	-30.435%	1,607	-46.875%
2024-04-19	0.003100	0.005000	0.003100	0.004600	+31.429%	236,765	-63.043%
2024-04-17	0.005000	0.005000	0.003500	0.003500	+12.903%	5,190	-51.429%
2024-04-16	0.003100	0.003100	0.003100	0.003100	0.000%	100	-45.161%
2024-04-15	0.003400	0.003400	0.003100	0.003100	-8.824%	35,000	-45.161%
2024-04-12	0.003800	0.006800	0.003400	0.003400	0.000%	34,650	-50.000%
2024-04-08	0.007300	0.007400	0.003300	0.003400	-17.053%	10,075	-50.000%
2024-04-05	0.006500	0.007600	0.003100	0.004099	+32.226%	36,798	-58.526%
2024-04-04	0.006500	0.006500	0.002700	0.003100	-36.735%	112,285	-45.161%
2024-04-03	0.003500	0.005401	0.003500	0.004900	+25.641%	100,358	-65.306%
2024-04-02	0.004000	0.004000	0.003900	0.003900	-2.500%	5,200	-56.410%
2024-04-01	0.003500	0.004500	0.003500	0.004000	+5.263%	122,917	-57.500%
2024-03-28	0.009400	0.009400	0.003600	0.003800	-2.564%	15,201	-55.263%
2024-03-27	0.005300	0.005300	0.003800	0.003900	-26.415%	146,827	-56.410%
2024-03-26	0.005300	0.005300	0.005300	0.005300	-47.000%	500	-67.925%
2024-03-25	0.006300	0.010500	0.005700	0.010000	+75.439%	310,350	-83.000%
2024-03-22	0.006500	0.006500	0.005000	0.005700	-17.391%	14,024	-70.175%
2024-03-21	0.005200	0.006900	0.005200	0.006900	+13.115%	1,104	-75.362%
2024-03-18	0.006000	0.009200	0.005200	0.006100	+19.608%	43,200	-72.131%
2024-03-15	0.005000	0.005100	0.005000	0.005100	+2.000%	15,000	-66.667%
2024-03-14	0.005000	0.005000	0.005000	0.005000	-19.355%	10,000	-66.000%
2024-03-13	0.006300	0.006300	0.006100	0.006200	-1.587%	24,643	-72.581%
2024-03-12	0.006300	0.008500	0.006300	0.006300	+1.613%	7,480	-73.016%
2024-03-11	0.006700	0.008700	0.006200	0.006200	0.000%	9,208	-72.581%
2024-03-08	0.005200	0.008900	0.003700	0.006200	+31.915%	78,453	-72.581%
2024-03-07	0.003800	0.005200	0.003800	0.004700	+23.684%	17,582	-63.830%
2024-03-06	0.003800	0.003800	0.003800	0.003800	-2.564%	600	-55.263%
2024-03-04	0.003800	0.005100	0.003700	0.003900	-23.529%	11,500	-56.410%
2024-03-01	0.004000	0.005100	0.003700	0.005100	-1.923%	12,177	-66.667%
2024-02-29	0.004100	0.005200	0.004000	0.005200	+26.829%	127,868	-67.308%
2024-02-28	0.004000	0.004100	0.004000	0.004100	+5.128%	4,845	-58.537%
2024-02-27	0.005100	0.006700	0.003800	0.003900	-23.529%	37,241	-56.410%
2024-02-26	0.006700	0.006700	0.005100	0.005100	-22.727%	2,830	-66.667%
2024-02-23	0.005100	0.006800	0.005100	0.006600	+29.412%	45,166	-74.242%
2024-02-22	0.009200	0.009200	0.005000	0.005100	-32.000%	21,167	-66.667%
2024-02-21	0.007100	0.009500	0.003600	0.007500	+7.143%	89,357	-77.333%
2024-02-20	0.006000	0.007200	0.006000	0.007000	+16.667%	28,959	-75.714%
2024-02-16	0.004400	0.006200	0.004400	0.006000	-1.639%	3,001	-71.667%
2024-02-15	0.006200	0.006200	0.003600	0.006100	-1.613%	21,956	-72.131%
2024-02-14	0.006500	0.006500	0.005720	0.006200	-4.615%	26,436	-72.581%
2024-02-13	0.006700	0.006700	0.006500	0.006500	+80.556%	6,734	-73.846%
2024-02-12	0.006900	0.006900	0.003600	0.003600	-47.826%	20,377	-52.778%
2024-02-09	0.005600	0.007500	0.003500	0.006900	+97.143%	141,651	-75.362%
2024-02-08	0.005600	0.005600	0.003400	0.003500	+6.061%	33,350	-51.429%
2024-02-07	0.005900	0.005900	0.003200	0.003300	-2.941%	73,294	-48.485%
2024-02-06	0.005500	0.005900	0.003400	0.003400	+17.241%	104,859	-50.000%
2024-02-05	0.005000	0.005500	0.002800	0.002900	+7.407%	15,011	-41.379%
2024-02-02	0.004150	0.004150	0.002700	0.002700	-18.182%	2,283	-37.037%
2024-02-01	0.005000	0.005000	0.002700	0.003300	-17.500%	17,283	-48.485%
2024-01-31	0.004009	0.004900	0.004000	0.004000	+60.000%	14,308	-57.500%
2024-01-29	0.004700	0.004700	0.002500	0.002500	-46.809%	17,013	-32.000%
2024-01-26	0.003900	0.004700	0.003900	0.004700	+20.513%	12,400	-63.830%
2024-01-25	0.004000	0.004000	0.003900	0.003900	+8.333%	4,200	-56.410%
2024-01-24	0.005000	0.005000	0.003600	0.003600	-10.000%	68,816	-52.778%
2024-01-18	0.004000	0.004000	0.004000	0.004000	+2.564%	10,600	-57.500%
2024-01-11	0.002600	0.003900	0.002100	0.003900	-29.091%	44,401	-56.410%
2024-01-10	0.002600	0.005500	0.002600	0.005500	+103.704%	1,500	-69.091%
2024-01-08	0.002700	0.002700	0.002700	0.002700	-44.898%	1,000	-37.037%
2024-01-04	0.005000	0.005000	0.004900	0.004900	-18.333%	3,200	-65.306%
2024-01-03	0.006000	0.006000	0.006000	0.006000	+140.000%	200	-71.667%
2024-01-02	0.002500	0.006000	0.002500	0.002500	-16.667%	1,600	-32.000%
2023-12-29	0.002000	0.003000	0.002000	0.003000	+11.111%	3,500	-43.333%
2023-12-28	0.003900	0.004400	0.002400	0.002700	-10.000%	24,602	-37.037%
2023-12-27	0.003000	0.003300	0.001900	0.003000	-18.919%	499,457	-43.333%
2023-12-26	0.004000	0.005000	0.002700	0.003700	-8.280%	25,790	-54.054%
2023-12-22	0.004034	0.004034	0.004034	0.004034	-47.610%	12,400	-57.858%
2023-12-21	0.007900	0.007900	0.007700	0.007700	+97.436%	200	-77.922%
2023-12-20	0.003000	0.003900	0.002900	0.003900	+25.806%	39,198	-56.410%
2023-12-19	0.007900	0.007900	0.002800	0.003100	-18.421%	2,168	-45.161%
2023-12-18	0.003700	0.003800	0.003700	0.003800	-47.222%	32,629	-55.263%
2023-12-14	0.007200	0.007200	0.007200	0.007200	-6.494%	500	-76.389%
2023-12-11	0.007800	0.007800	0.007700	0.007700	-2.532%	5,000	-77.922%
2023-12-08	0.005900	0.008000	0.005000	0.007900	+33.898%	25,840	-78.481%
2023-12-07	0.005800	0.005900	0.005800	0.005900	+3.509%	500	-71.186%
2023-12-06	0.005800	0.005800	0.005700	0.005700	-10.938%	11,300	-70.175%
2023-12-05	0.005000	0.006400	0.002700	0.006400	+133.662%	419,399	-73.438%
2023-12-04	0.002700	0.002739	0.002700	0.002739	-19.441%	5,000	-37.934%
2023-12-01	0.008000	0.008000	0.003194	0.003400	-55.844%	59,358	-50.000%
2023-11-30	0.005000	0.007700	0.003200	0.007700	+126.471%	188,047	-77.922%
2023-11-29	0.003300	0.003400	0.003300	0.003400	+3.030%	2,000	-50.000%
2023-11-28	0.003200	0.003300	0.003200	0.003300	+10.000%	200	-48.485%
2023-11-22	0.003300	0.003300	0.003000	0.003000	-9.091%	14,225	-43.333%
2023-11-21	0.003300	0.003300	0.003300	0.003300	-51.471%	62,581	-48.485%
2023-11-16	0.006800	0.006800	0.003100	0.006800	+70.000%	5,074	-75.000%
2023-11-15	0.003000	0.004000	0.003000	0.004000	+37.931%	2,051	-57.500%
2023-11-14	0.002100	0.004200	0.002100	0.002900	-65.882%	28,451	-41.379%
2023-11-09	0.008300	0.008500	0.008300	0.008500	+6.250%	1,003	-80.000%
2023-11-06	0.007200	0.008000	0.007200	0.008000	+8.108%	497	-78.750%
2023-11-03	0.007000	0.008500	0.004800	0.007400	0.000%	249,753	-77.027%
2023-11-02	0.006700	0.007700	0.005900	0.007400	+236.364%	4,815	-77.027%
2023-11-01	0.003100	0.003100	0.002100	0.002200	-43.590%	185,473	-22.727%
2023-10-31	0.003800	0.004000	0.002000	0.003900	-20.408%	44,424	-56.410%
2023-10-30	0.004900	0.004900	0.004900	0.004900	+28.947%	6,609	-65.306%
2023-10-27	0.005000	0.005000	0.003800	0.003800	-22.449%	38,952	-55.263%
2023-10-26	0.004900	0.004900	0.004900	0.004900	-2.000%	942	-65.306%
2023-10-25	0.007500	0.008900	0.005000	0.005000	+2.041%	31,600	-66.000%
2023-10-24	0.004900	0.004900	0.004900	0.004900	-2.000%	1,000	-65.306%
2023-10-23	0.005000	0.005000	0.004900	0.005000	0.000%	704	-66.000%
2023-10-20	0.004900	0.005000	0.004600	0.005000	0.000%	17,428	-66.000%
2023-10-19	0.005000	0.005000	0.004600	0.005000	0.000%	18,689	-66.000%
2023-10-18	0.008600	0.008700	0.005000	0.005000	-38.272%	247,574	-66.000%
2023-10-17	0.008000	0.009900	0.006000	0.008100	+1.250%	18,614	-79.012%
2023-10-16	0.008000	0.008000	0.008000	0.008000	+33.333%	5,065	-78.750%
2023-10-13	0.008600	0.009000	0.005300	0.006000	-40.000%	74,502	-71.667%
2023-10-10	0.009200	0.010000	0.006100	0.010000	+11.111%	2,787	-83.000%
2023-10-05	0.009000	0.014800	0.009000	0.009000	-1.099%	51,288	-81.111%
2023-10-03	0.009300	0.009300	0.009100	0.009100	-26.016%	1,390	-81.319%
2023-10-02	0.010400	0.012300	0.010400	0.012300	+75.714%	1,216	-86.179%
2023-09-29	0.014800	0.020000	0.007000	0.007000	-32.692%	19,100	-75.714%
2023-09-26	0.010300	0.010400	0.010300	0.010400	-1.887%	300	-83.654%
2023-09-25	0.007100	0.010600	0.007100	0.010600	+49.296%	2,101	-83.962%
2023-09-21	0.007500	0.010000	0.007000	0.007100	-52.667%	46,801	-76.056%
2023-09-20	0.014900	0.015000	0.007000	0.015000	+0.671%	16,454	-88.667%
2023-09-19	0.006300	0.014900	0.006300	0.014900	+148.333%	2,701	-88.591%
2023-09-18	0.006000	0.006000	0.006000	0.006000	-33.333%	11,007	-71.667%
2023-09-15	0.010600	0.012100	0.007300	0.009000	-25.000%	322,528	-81.111%
2023-09-14	0.012500	0.012500	0.012000	0.012000	-1.639%	15,057	-85.833%
2023-09-13	0.012200	0.012200	0.012200	0.012200	-18.121%	100	-86.066%
2023-09-12	0.014900	0.015000	0.012100	0.014900	-0.667%	12,964	-88.591%
2023-09-11	0.015000	0.015100	0.015000	0.015000	+22.850%	1,500	-88.667%
2023-09-07	0.019899	0.019899	0.012200	0.012210	-18.600%	3,325	-86.077%
2023-09-05	0.012200	0.015000	0.012000	0.015000	+36.364%	24,668	-88.667%
2023-09-01	0.010601	0.011101	0.010601	0.011000	-44.444%	1,432	-84.545%
2023-08-31	0.010600	0.019800	0.010500	0.019800	+52.308%	7,335	-91.414%
2023-08-30	0.016000	0.016000	0.013000	0.013000	-19.255%	11,000	-86.923%
2023-08-29	0.017399	0.017400	0.016000	0.016100	+7.333%	1,334	-89.441%
2023-08-28	0.015100	0.015100	0.015000	0.015000	-6.250%	15,200	-88.667%
2023-08-23	0.017499	0.017499	0.016000	0.016000	+5.960%	4,011	-89.375%
2023-08-21	0.024400	0.024400	0.015000	0.015100	+0.667%	81,214	-88.742%
2023-08-17	0.010000	0.015000	0.010000	0.015000	+1.351%	1,500	-88.667%
2023-08-16	0.014800	0.014800	0.014800	0.014800	0.000%	1,001	-88.514%
2023-08-15	0.014800	0.014800	0.014800	0.014800	0.000%	1,000	-88.514%
2023-08-14	0.014800	0.014800	0.014800	0.014800	+0.680%	3,200	-88.514%
2023-08-11	0.020000	0.020000	0.014700	0.014700	-26.500%	58,650	-88.435%
2023-08-09	0.015000	0.020000	0.015000	0.020000	+33.333%	44,296	-91.500%
2023-08-02	0.014900	0.020000	0.006000	0.015000	0.000%	61,850	-88.667%

.dark-mode .M30pCH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M30pCH{ color: #333333; background-color: white; border: 2px solid #333333; }SHPWWShapeways Holdings, Inc. Warrantsstock NASDAQ

SHPWW
Shapeways Holdings, Inc. Warrants
stock NASDAQ