SHMD(SHMD)
SHMD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $6.87 | $7.54 | $6.82 | $7.45 | 1.09M |
| 5/20/2026 | $7.45 | $7.90 | $6.73 | $6.98 | 1.29M |
| 5/19/2026 | $7.09 | $7.78 | $6.80 | $7.28 | 1.85M |
| 5/18/2026 | $6.88 | $7.73 | $6.70 | $7.48 | 3.33M |
| 5/15/2026 | $6.35 | $6.91 | $6.20 | $6.87 | 1.25M |
| 5/14/2026 | $6.22 | $6.75 | $6.20 | $6.64 | 1.34M |
| 5/13/2026 | $6.06 | $6.21 | $5.79 | $6.17 | 674,100 |
| 5/12/2026 | $5.85 | $5.99 | $5.61 | $5.96 | 661,122 |
| 5/11/2026 | $6.13 | $6.44 | $5.75 | $5.99 | 1.40M |
| 5/8/2026 | $6.00 | $6.65 | $5.91 | $6.00 | 2.07M |
| 5/7/2026 | $5.52 | $5.75 | $5.30 | $5.67 | 331,300 |
| 5/6/2026 | $5.40 | $5.68 | $5.26 | $5.60 | 724,725 |
| 5/5/2026 | $5.39 | $5.69 | $5.25 | $5.29 | 559,203 |
| 5/4/2026 | $6.20 | $6.21 | $5.29 | $5.31 | 1.35M |
| 5/1/2026 | $5.84 | $6.39 | $5.81 | $6.37 | 787,938 |
| 4/30/2026 | $5.83 | $5.97 | $5.50 | $5.92 | 871,709 |
| 4/29/2026 | $6.01 | $6.11 | $5.73 | $5.94 | 711,100 |
| 4/28/2026 | $5.90 | $6.03 | $5.50 | $5.95 | 903,800 |
| 4/27/2026 | $6.86 | $6.93 | $6.02 | $6.11 | 1.48M |
| 4/24/2026 | $6.50 | $7.35 | $6.01 | $6.97 | 1.96M |
| 4/23/2026 | $6.70 | $7.40 | $6.13 | $6.24 | 1.18M |
| 4/22/2026 | $6.40 | $6.63 | $6.29 | $6.49 | 1.73M |
| 4/21/2026 | $6.70 | $6.76 | $6.11 | $6.19 | 1.10M |
| 4/20/2026 | $6.81 | $7.09 | $6.22 | $6.46 | 1.08M |
| 4/17/2026 | $5.71 | $7.08 | $5.71 | $6.90 | 2.11M |
| 4/16/2026 | $5.89 | $5.90 | $5.50 | $5.54 | 373,500 |
| 4/15/2026 | $5.77 | $5.85 | $5.52 | $5.81 | 286,980 |
| 4/14/2026 | $6.00 | $6.24 | $5.63 | $5.67 | 449,700 |
| 4/13/2026 | $5.34 | $5.92 | $5.29 | $5.85 | 370,600 |
| 4/10/2026 | $6.23 | $6.25 | $5.38 | $5.42 | 349,600 |
| 4/9/2026 | $5.40 | $6.14 | $5.32 | $5.96 | 358,834 |
| 4/8/2026 | $5.97 | $6.05 | $5.41 | $5.45 | 882,933 |
| 4/7/2026 | $5.07 | $5.65 | $4.93 | $5.46 | 495,305 |
| 4/6/2026 | $5.43 | $5.43 | $4.91 | $5.17 | 558,600 |
| 4/2/2026 | $4.96 | $5.61 | $4.92 | $5.35 | 853,100 |
| 4/1/2026 | $5.35 | $5.61 | $4.99 | $5.11 | 687,242 |
| 3/31/2026 | $5.49 | $5.70 | $4.97 | $5.30 | 889,008 |
| 3/30/2026 | $5.88 | $5.88 | $4.88 | $5.48 | 1.13M |
| 3/27/2026 | $6.47 | $6.66 | $5.80 | $5.95 | 815,600 |
| 3/26/2026 | $7.15 | $7.38 | $6.41 | $6.60 | 513,668 |
| 3/25/2026 | $6.68 | $7.48 | $6.68 | $7.42 | 1.28M |
| 3/24/2026 | $6.35 | $6.94 | $6.35 | $6.56 | 388,890 |
| 3/23/2026 | $6.27 | $6.84 | $6.27 | $6.45 | 436,027 |
| 3/20/2026 | $6.78 | $6.90 | $5.92 | $6.12 | 463,100 |
| 3/19/2026 | $6.53 | $6.64 | $6.21 | $6.52 | 459,909 |
| 3/18/2026 | $6.84 | $7.10 | $6.65 | $6.79 | 476,925 |
| 3/17/2026 | $6.42 | $7.19 | $6.42 | $6.94 | 796,700 |
| 3/16/2026 | $6.39 | $6.91 | $6.31 | $6.52 | 278,300 |
| 3/13/2026 | $7.05 | $7.15 | $6.30 | $6.31 | 552,400 |
| 3/12/2026 | $6.77 | $7.27 | $6.41 | $6.90 | 505,646 |
| 3/11/2026 | $6.88 | $7.31 | $6.36 | $6.87 | 2.44M |
| 3/10/2026 | $6.43 | $7.08 | $6.00 | $6.21 | 891,100 |
| 3/9/2026 | $5.81 | $6.45 | $5.70 | $6.38 | 2.30M |
| 3/6/2026 | $7.00 | $7.10 | $5.75 | $5.97 | 2.00M |
| 3/5/2026 | $8.27 | $8.53 | $7.00 | $7.26 | 1.19M |
| 3/4/2026 | $8.04 | $9.60 | $7.57 | $8.38 | 4.20M |
| 3/3/2026 | $6.50 | $6.84 | $6.08 | $6.41 | 353,422 |
| 3/2/2026 | $6.20 | $7.66 | $6.17 | $6.85 | 393,200 |
| 2/27/2026 | $6.56 | $6.79 | $6.22 | $6.46 | 295,393 |
| 2/26/2026 | $7.22 | $7.22 | $6.52 | $6.74 | 200,100 |
| 2/25/2026 | $7.00 | $7.34 | $6.52 | $7.02 | 547,971 |
| 2/24/2026 | $6.98 | $7.76 | $6.98 | $7.34 | 222,322 |
| 2/23/2026 | $7.67 | $7.91 | $6.91 | $6.94 | 398,900 |