SHAK(SHAK)
SHAK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $64.10 | $64.10 | $60.93 | $63.47 | 2.03M |
| 5/19/2026 | $61.80 | $64.47 | $61.41 | $64.12 | 3.19M |
| 5/18/2026 | $59.90 | $61.47 | $59.49 | $59.69 | 2.54M |
| 5/15/2026 | $60.89 | $62.02 | $59.93 | $60.41 | 2.74M |
| 5/14/2026 | $65.10 | $65.36 | $61.68 | $61.88 | 2.36M |
| 5/13/2026 | $65.43 | $66.31 | $63.83 | $63.91 | 1.82M |
| 5/12/2026 | $64.35 | $67.47 | $64.25 | $66.03 | 3.10M |
| 5/11/2026 | $69.51 | $69.70 | $63.51 | $64.50 | 6.44M |
| 5/8/2026 | $70.61 | $72.00 | $69.24 | $70.14 | 5.00M |
| 5/7/2026 | $70.80 | $71.55 | $67.21 | $69.24 | 14.64M |
| 5/6/2026 | $98.80 | $99.57 | $94.80 | $96.52 | 2.36M |
| 5/5/2026 | $95.53 | $96.97 | $94.93 | $96.61 | 1.18M |
| 5/4/2026 | $99.05 | $99.16 | $94.57 | $95.57 | 1.48M |
| 5/1/2026 | $103.22 | $103.22 | $97.76 | $98.36 | 1.55M |
| 4/30/2026 | $101.75 | $103.87 | $100.00 | $102.46 | 827,132 |
| 4/29/2026 | $99.56 | $103.45 | $98.58 | $100.61 | 957,700 |
| 4/28/2026 | $100.49 | $101.52 | $99.42 | $100.15 | 863,200 |
| 4/27/2026 | $103.19 | $103.75 | $100.21 | $101.51 | 1.02M |
| 4/24/2026 | $99.09 | $103.93 | $98.32 | $103.02 | 1.15M |
| 4/23/2026 | $98.73 | $101.22 | $97.00 | $97.59 | 674,500 |
| 4/22/2026 | $102.56 | $103.03 | $98.75 | $99.09 | 819,102 |
| 4/21/2026 | $104.17 | $106.84 | $101.58 | $101.78 | 890,325 |
| 4/20/2026 | $102.95 | $104.91 | $102.26 | $104.69 | 961,614 |
| 4/17/2026 | $102.94 | $106.20 | $102.87 | $103.73 | 1.49M |
| 4/16/2026 | $101.04 | $102.04 | $98.46 | $99.75 | 1.17M |
| 4/15/2026 | $103.24 | $104.69 | $101.06 | $101.17 | 1.20M |
| 4/14/2026 | $100.49 | $103.64 | $100.49 | $102.76 | 1.07M |
| 4/13/2026 | $97.64 | $101.18 | $96.15 | $100.65 | 1.15M |
| 4/10/2026 | $100.00 | $100.81 | $98.01 | $98.61 | 1.14M |
| 4/9/2026 | $97.39 | $99.15 | $96.29 | $97.55 | 1.13M |
| 4/8/2026 | $96.63 | $100.51 | $96.06 | $97.86 | 1.43M |
| 4/7/2026 | $92.35 | $92.94 | $90.90 | $92.80 | 585,500 |
| 4/6/2026 | $88.84 | $93.39 | $88.84 | $92.37 | 842,999 |
| 4/2/2026 | $88.70 | $91.13 | $86.65 | $89.33 | 1.03M |
| 4/1/2026 | $90.50 | $92.76 | $89.30 | $90.69 | 1.11M |
| 3/31/2026 | $86.56 | $89.26 | $86.24 | $88.47 | 1.33M |
| 3/30/2026 | $83.15 | $84.48 | $81.61 | $83.53 | 866,801 |
| 3/27/2026 | $84.23 | $84.99 | $79.91 | $81.32 | 1.36M |
| 3/26/2026 | $88.32 | $89.36 | $85.00 | $85.08 | 1.02M |
| 3/25/2026 | $91.05 | $91.57 | $86.30 | $89.50 | 1.12M |
| 3/24/2026 | $89.06 | $91.23 | $88.26 | $90.04 | 1.14M |
| 3/23/2026 | $89.86 | $94.85 | $89.47 | $90.87 | 1.58M |
| 3/20/2026 | $89.02 | $89.90 | $86.27 | $87.63 | 1.63M |
| 3/19/2026 | $86.13 | $89.50 | $84.92 | $88.16 | 1.05M |
| 3/18/2026 | $90.18 | $90.80 | $86.89 | $87.10 | 1.13M |
| 3/17/2026 | $91.01 | $93.20 | $90.30 | $90.50 | 1.18M |
| 3/16/2026 | $88.05 | $90.86 | $87.95 | $90.55 | 1.12M |
| 3/13/2026 | $87.71 | $88.77 | $86.45 | $86.92 | 1.62M |
| 3/12/2026 | $91.10 | $91.29 | $86.81 | $86.85 | 1.90M |
| 3/11/2026 | $95.68 | $96.72 | $90.44 | $92.58 | 1.62M |
| 3/10/2026 | $94.09 | $98.50 | $93.09 | $95.40 | 1.12M |
| 3/9/2026 | $92.85 | $95.88 | $88.71 | $95.67 | 1.37M |
| 3/6/2026 | $96.81 | $97.80 | $92.42 | $93.45 | 1.77M |
| 3/5/2026 | $97.00 | $101.00 | $94.71 | $96.79 | 1.21M |
| 3/4/2026 | $96.68 | $97.79 | $94.94 | $97.40 | 986,480 |
| 3/3/2026 | $91.73 | $97.00 | $90.94 | $96.07 | 1.32M |
| 3/2/2026 | $94.00 | $96.36 | $91.01 | $94.44 | 1.90M |
| 2/27/2026 | $94.83 | $96.39 | $91.41 | $96.01 | 2.34M |
| 2/26/2026 | $104.41 | $107.46 | $98.34 | $98.61 | 4.47M |
| 2/25/2026 | $89.63 | $92.63 | $89.51 | $92.13 | 2.11M |
| 2/24/2026 | $88.85 | $89.75 | $87.50 | $89.39 | 1.19M |
| 2/23/2026 | $91.89 | $92.01 | $88.00 | $89.56 | 1.21M |
| 2/20/2026 | $92.63 | $94.43 | $90.94 | $93.56 | 1.19M |
| 2/19/2026 | $92.32 | $93.96 | $91.41 | $93.18 | 867,500 |