MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SHAZ — SharonAI Holdings, Inc. Class A Common Stock
NasdaqSharonAI Holdings, Inc. Class A Common Stock
$39.05
-6.07(-13.45%)
- O
- 43.71
- H
- 43.71
- L
- 38.15
- V
- 2.37M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$39.05
Period Return-58.89%
Period High$97.48
Period Low$16.55
Avg Daily Volume903.5K
Total Trading Days202
SHAZ — Historical OHLCV Price & Volume Table
Dec 18, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $43.71 | $43.71 | $38.15 | $39.05 | $-6.07 | -13.45% | 2,370,692 | $40.06 | $38.15 $43.71 |
| Oct 7, 2026 | $46.08 | $46.25 | $44.51 | $45.12 | $-3.00 | -6.23% | 1,425,446 | $45.28 | $44.51 $46.25 |
| Oct 6, 2026 | $48.45 | $49.77 | $47.67 | $48.12 | +$0.42 | +0.88% | 1,104,193 | $48.56 | $47.67 $49.77 |
| Oct 5, 2026 | $50.43 | $50.50 | $46.50 | $47.70 | $-3.11 | -6.12% | 1,557,887 | $47.66 | $46.50 $50.50 |
| Oct 2, 2026 | $51.86 | $53.60 | $50.42 | $50.81 | +$0.96 | +1.93% | 1,200,991 | $51.50 | $50.42 $53.60 |
| Oct 1, 2026 | $54.80 | $55.00 | $48.63 | $49.85 | $-4.75 | -8.70% | 2,231,090 | $50.29 | $48.63 $55.00 |
| Sep 30, 2026 | $54.45 | $55.13 | $52.90 | $54.60 | +$0.43 | +0.79% | 1,251,655 | $54.04 | $52.90 $55.13 |
| Sep 29, 2026 | $54.52 | $55.58 | $52.55 | $54.17 | +$1.26 | +2.38% | 1,050,330 | $54.42 | $52.55 $55.58 |
| Sep 28, 2026 | $54.00 | $55.00 | $51.92 | $52.91 | $-1.77 | -3.24% | 1,483,116 | $53.26 | $51.92 $55.00 |
| Sep 25, 2026 | $56.78 | $57.00 | $53.20 | $54.68 | $-1.72 | -3.05% | 1,229,610 | $54.44 | $53.20 $57.00 |
| Sep 24, 2026 | $57.00 | $58.66 | $55.92 | $56.40 | $-1.33 | -2.30% | 889,632 | $57.19 | $55.92 $58.66 |
| Sep 23, 2026 | $62.48 | $62.48 | $56.54 | $57.73 | $-5.48 | -8.67% | 1,612,460 | $58.66 | $56.54 $62.48 |
| Sep 22, 2026 | $59.04 | $64.00 | $58.67 | $63.21 | +$3.28 | +5.47% | 1,268,911 | $62.62 | $58.67 $64.00 |
| Sep 21, 2026 | $57.05 | $60.71 | $54.53 | $59.93 | +$2.37 | +4.12% | 1,059,193 | $58.43 | $54.53 $60.71 |
| Sep 18, 2026 | $57.89 | $59.30 | $57.30 | $57.56 | +$0.84 | +1.47% | 2,163,858 | $57.94 | $57.30 $59.30 |
| Sep 17, 2026 | $55.17 | $56.98 | $53.00 | $56.73 | +$4.52 | +8.65% | 1,423,741 | $55.44 | $53.00 $56.98 |
| Sep 16, 2026 | $50.65 | $55.06 | $50.65 | $52.21 | +$2.22 | +4.44% | 1,195,394 | $53.12 | $50.65 $55.06 |
| Sep 15, 2026 | $52.01 | $52.34 | $48.81 | $49.99 | $-1.92 | -3.70% | 1,634,584 | $49.91 | $48.81 $52.34 |
| Sep 14, 2026 | $54.91 | $55.38 | $51.60 | $51.91 | $-7.50 | -12.62% | 1,832,346 | $53.15 | $51.60 $55.38 |
| Sep 11, 2026 | $57.28 | $60.74 | $57.28 | $59.41 | +$2.84 | +5.02% | 1,062,539 | $59.25 | $57.28 $60.74 |
| Sep 10, 2026 | $54.47 | $60.64 | $54.20 | $56.57 | $-0.18 | -0.32% | 1,440,885 | $57.32 | $54.20 $60.64 |
| Sep 9, 2026 | $56.29 | $59.46 | $56.27 | $56.75 | $-0.88 | -1.53% | 1,670,921 | $57.37 | $56.27 $59.46 |
| Sep 8, 2026 | $56.77 | $60.04 | $55.19 | $57.63 | +$1.69 | +3.02% | 2,782,992 | $57.70 | $55.19 $60.04 |
| Sep 4, 2026 | $55.40 | $57.70 | $54.18 | $55.94 | +$0.97 | +1.76% | 1,250,326 | $56.10 | $54.18 $57.70 |
| Sep 3, 2026 | $54.27 | $55.83 | $51.01 | $54.97 | +$0.68 | +1.25% | 1,304,480 | $54.30 | $51.01 $55.83 |
| Sep 2, 2026 | $52.50 | $55.40 | $50.50 | $54.29 | +$1.65 | +3.13% | 875,583 | $53.84 | $50.50 $55.40 |
| Sep 1, 2026 | $52.54 | $53.33 | $49.63 | $52.64 | $-2.22 | -4.05% | 1,626,409 | $51.16 | $49.63 $53.33 |
| Aug 31, 2026 | $50.96 | $55.06 | $50.96 | $54.86 | +$2.49 | +4.75% | 2,156,486 | $53.79 | $50.96 $55.06 |
| Aug 28, 2026 | $56.24 | $57.58 | $50.73 | $52.37 | $-6.84 | -11.55% | 2,600,121 | $53.48 | $50.73 $57.58 |
| Aug 27, 2026 | $60.97 | $61.19 | $58.53 | $59.21 | $-0.38 | -0.64% | 1,043,809 | $59.47 | $58.53 $61.19 |