SharonAI Stock Price History
NASDAQ: SHAZTechnologyEDP ServicesUSD
37.93-1.12 (-2.87%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SHAZ price history at a glance
The price history for SharonAI (SHAZ) on this page begins on February 16, 2026, when the stock closed at $30.77; it most recently closed at $37.93 on October 5, 2026. The highest price in this record is $97.48, reached on June 15, 2026; the latest close is 61.1% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $97.48
- Date of high
- Jun 15, 2026
- Low since 2026
- $16.55
- Date of low
- Mar 2, 2026
- 52-week high
- $97.48
- 52-week low
- $16.55
- Last close
- $37.93
SHAZ returns
1 week
-25.35%
1 month
-33.16%
3 months
-49.17%
6 months
+23.19%
SHAZ price return, excluding dividends.
SHAZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 38.35 | 39.79 | 37.09 | 37.93 | -2.87% | |
| 43.51 | 43.51 | 38.15 | 39.05 | -13.45% | |
| 46.02 | 46.25 | 44.51 | 45.12 | -6.23% | |
| 48.45 | 49.77 | 47.67 | 48.12 | +0.88% | |
| 50.43 | 50.50 | 46.50 | 47.70 | -6.12% | |
| 51.86 | 53.60 | 50.42 | 50.81 | +1.93% | |
| 54.80 | 55.00 | 48.63 | 49.85 | -8.70% | |
| 54.45 | 55.13 | 52.90 | 54.60 | +0.79% | |
| 54.52 | 55.58 | 52.55 | 54.17 | +2.38% | |
| 54.00 | 55.00 | 51.92 | 52.91 | -3.24% | |
| 56.78 | 57.00 | 53.20 | 54.68 | -3.05% | |
| 57.00 | 58.66 | 55.92 | 56.40 | -2.30% | |
| 62.48 | 62.48 | 56.54 | 57.73 | -8.67% | |
| 59.04 | 64.00 | 58.67 | 63.21 | +5.47% | |
| 57.05 | 60.71 | 54.53 | 59.93 | +4.12% | |
| 57.89 | 59.30 | 57.30 | 57.56 | +1.46% | |
| 55.17 | 56.98 | 53.00 | 56.73 | +8.66% | |
| 50.65 | 55.06 | 50.65 | 52.21 | +4.44% | |
| 52.01 | 52.34 | 48.81 | 49.99 | -3.70% | |
| 54.91 | 55.38 | 51.60 | 51.91 | -12.62% | |
| 57.28 | 60.74 | 57.28 | 59.41 | +5.02% | |
| 54.47 | 60.64 | 54.20 | 56.57 | -0.32% | |
| 56.29 | 59.46 | 56.27 | 56.75 | -1.53% | |
| 56.77 | 60.04 | 55.19 | 57.63 | +3.02% | |
| 55.40 | 57.70 | 54.18 | 55.94 | +1.76% | |
| 54.27 | 55.83 | 51.01 | 54.97 | +1.25% | |
| 52.50 | 55.40 | 50.50 | 54.29 | +3.13% | |
| 52.54 | 53.33 | 49.63 | 52.64 | -4.05% | |
| 50.96 | 55.06 | 50.96 | 54.86 | +4.75% | |
| 56.24 | 57.58 | 50.73 | 52.37 | -11.55% | |
| 60.97 | 61.19 | 58.53 | 59.21 | -0.64% | |
| 59.19 | 61.86 | 58.61 | 59.59 | -2.26% | |
| 59.09 | 61.80 | 58.35 | 60.97 | +4.44% | |
| 58.98 | 60.23 | 55.84 | 58.38 | -1.17% | |
| 61.46 | 63.00 | 57.14 | 59.07 | -2.93% | |
| 66.90 | 66.90 | 57.58 | 60.85 | -7.03% | |
| 69.22 | 70.00 | 64.00 | 65.45 | -4.84% | |
| 74.27 | 75.70 | 66.17 | 68.78 | -10.56% | |
| 75.02 | 80.00 | 72.30 | 76.90 | +0.56% | |
| 70.01 | 76.90 | 69.00 | 76.47 | +6.18% | |
| 68.46 | 74.14 | 67.61 | 72.02 | +5.20% | |
| 61.78 | 69.43 | 61.78 | 68.46 | +21.00% | |
| 53.31 | 57.39 | 53.04 | 56.58 | +7.36% | |
| 49.03 | 54.20 | 49.03 | 52.70 | +5.84% | |
| 54.57 | 54.57 | 48.00 | 49.79 | -4.53% | |
| 52.84 | 57.32 | 51.51 | 52.15 | -8.54% | |
| 53.66 | 58.52 | 53.46 | 57.02 | +2.70% | |
| 54.00 | 58.14 | 51.61 | 55.52 | +5.99% | |
| 46.50 | 53.25 | 43.56 | 52.38 | +8.56% | |
| 51.40 | 52.69 | 42.49 | 48.25 | -1.07% | |
| 45.45 | 53.23 | 43.44 | 48.77 | +21.65% | |
| 45.00 | 46.00 | 39.13 | 40.09 | -10.87% | |
| 55.32 | 56.06 | 44.80 | 44.98 | -23.49% | |
| 66.01 | 66.49 | 57.18 | 58.79 | -9.40% | |
| 68.82 | 71.69 | 62.21 | 64.89 | -7.54% | |
| 68.50 | 73.37 | 68.40 | 70.18 | -0.44% | |
| 67.53 | 75.84 | 67.53 | 70.49 | -0.72% | |
| 64.00 | 72.75 | 63.60 | 71.00 | +13.89% | |
| 65.81 | 66.15 | 60.20 | 62.34 | -2.04% | |
| 61.10 | 67.04 | 58.23 | 63.64 | -2.99% | |
| 68.00 | 70.87 | 63.60 | 65.60 | -7.12% | |
| 71.00 | 72.00 | 67.50 | 70.63 | -0.88% | |
| 73.00 | 73.27 | 66.09 | 71.26 | +4.39% | |
| 71.49 | 72.47 | 64.85 | 68.26 | -8.52% | |
| 79.37 | 80.28 | 73.66 | 74.62 | -6.72% | |
| 80.87 | 84.59 | 77.20 | 80.00 | +5.03% | |
| 69.71 | 76.99 | 67.45 | 76.17 | +6.15% | |
| 75.39 | 76.57 | 69.26 | 71.76 | -10.26% | |
| 72.50 | 84.00 | 72.50 | 79.96 | +17.74% | |
| 79.11 | 80.00 | 64.53 | 67.91 | -14.16% | |
| 81.92 | 82.95 | 75.09 | 79.11 | -6.56% | |
| 86.00 | 90.53 | 81.56 | 84.66 | +4.52% | |
| 86.00 | 86.09 | 76.40 | 81.00 | -1.28% | |
| 76.65 | 82.88 | 74.20 | 82.05 | +1.58% | |
| 86.20 | 86.91 | 76.38 | 80.77 | -3.49% | |
| 85.48 | 89.05 | 79.10 | 83.69 | -0.79% | |
| 83.28 | 92.04 | 81.54 | 84.36 | -8.21% | |
| 94.00 | 96.96 | 90.66 | 91.91 | -0.85% | |
| 89.78 | 95.36 | 82.16 | 92.70 | +8.99% | |
| 81.00 | 97.48 | 81.00 | 85.05 | +10.92% | |
| 70.00 | 80.00 | 68.81 | 76.68 | +9.22% | |
| 65.76 | 70.68 | 65.75 | 70.21 | +12.66% | |
| 74.60 | 74.82 | 58.70 | 62.32 | -12.85% | |
| 63.14 | 74.45 | 61.82 | 71.51 | +13.71% | |
| 60.99 | 65.75 | 59.83 | 62.89 | -0.84% | |
| 62.00 | 67.00 | 56.63 | 63.42 | +6.66% | |
| 68.85 | 71.10 | 58.66 | 59.46 | -11.79% | |
| 73.91 | 73.91 | 62.26 | 67.41 | -11.33% | |
| 75.92 | 79.00 | 72.00 | 76.02 | -5.08% | |
| 85.60 | 86.94 | 76.01 | 80.09 | -5.08% | |
| 80.22 | 86.00 | 77.00 | 84.38 | +6.07% | |
| 78.00 | 82.00 | 75.10 | 79.55 | +4.91% | |
| 77.09 | 79.50 | 73.00 | 75.83 | +1.35% | |
| 65.01 | 74.98 | 62.55 | 74.82 | +13.90% | |
| 66.90 | 67.50 | 63.00 | 65.69 | +1.06% | |
| 67.95 | 69.30 | 62.00 | 65.00 | -4.50% | |
| 58.40 | 68.55 | 57.85 | 68.06 | +17.95% | |
| 51.58 | 58.00 | 50.90 | 57.70 | +14.83% | |
| 53.24 | 53.25 | 48.76 | 50.25 | -4.25% | |
| 56.01 | 56.01 | 47.51 | 52.48 | -8.73% | |
| 60.05 | 60.75 | 53.01 | 57.50 | +6.62% | |
| 54.00 | 54.99 | 50.18 | 53.93 | -3.06% | |
| 58.00 | 60.65 | 54.36 | 55.63 | +1.09% | |
| 52.00 | 56.17 | 51.50 | 55.03 | +5.62% | |
| 52.73 | 54.55 | 49.32 | 52.10 | -3.18% | |
| 53.00 | 59.76 | 52.41 | 53.81 | +2.01% | |
| 53.31 | 54.00 | 51.15 | 52.75 | -1.77% | |
| 52.20 | 55.00 | 51.14 | 53.70 | -0.56% | |
| 44.35 | 54.13 | 43.97 | 54.00 | +21.76% | |
| 43.74 | 46.65 | 41.32 | 44.35 | -0.63% | |
| 41.50 | 44.81 | 40.58 | 44.63 | +5.73% | |
| 45.30 | 45.64 | 41.36 | 42.21 | -8.24% | |
| 45.05 | 46.73 | 39.74 | 46.00 | +0.70% | |
| 42.91 | 46.32 | 41.20 | 45.68 | +3.87% | |
| 41.77 | 43.99 | 37.94 | 43.98 | +4.05% | |
| 43.00 | 44.72 | 41.35 | 42.27 | +0.19% | |
| 43.00 | 43.91 | 41.16 | 42.19 | -1.08% | |
| 40.00 | 43.98 | 39.04 | 42.65 | +4.53% | |
| 39.65 | 41.25 | 38.80 | 40.80 | +4.67% | |
| 37.11 | 39.25 | 34.70 | 38.98 | +7.12% | |
| 36.87 | 37.00 | 33.88 | 36.39 | -1.70% | |
| 35.01 | 38.00 | 33.50 | 37.02 | +8.06% | |
| 36.72 | 37.33 | 32.00 | 34.26 | -6.37% | |
| 34.40 | 37.27 | 32.65 | 36.59 | +6.00% | |
| 32.50 | 35.50 | 31.58 | 34.52 | +4.54% | |
| 30.48 | 33.10 | 30.00 | 33.02 | +7.24% | |
| 31.00 | 33.15 | 28.51 | 30.79 | +0.42% | |
| 26.19 | 31.51 | 26.19 | 30.66 | +17.92% | |
| 27.00 | 27.60 | 25.83 | 26.00 | -1.44% | |
| 25.49 | 28.00 | 25.49 | 26.38 | -0.60% | |
| 26.75 | 27.22 | 24.49 | 26.54 | -1.48% | |
| 25.87 | 27.72 | 25.12 | 26.94 | -2.46% | |
| 25.80 | 28.88 | 22.54 | 27.62 | +21.51% | |
| 21.83 | 23.05 | 21.23 | 22.73 | +4.60% | |
| 22.90 | 23.29 | 21.56 | 21.73 | -5.44% | |
| 23.14 | 23.61 | 21.17 | 22.98 | -2.67% | |
| 24.49 | 24.76 | 23.61 | 23.61 | -3.12% | |
| 24.39 | 24.75 | 23.73 | 24.37 | +1.63% | |
| 23.63 | 24.51 | 21.34 | 23.98 | +0.08% | |
| 23.50 | 26.00 | 22.15 | 23.96 | +0.46% | |
| 25.60 | 25.99 | 23.17 | 23.85 | -6.76% | |
| 26.00 | 27.01 | 24.81 | 25.58 | -1.65% | |
| 24.50 | 26.68 | 24.25 | 26.01 | +7.35% | |
| 25.00 | 25.20 | 22.57 | 24.23 | -2.57% | |
| 23.50 | 26.07 | 22.00 | 24.87 | +8.84% | |
| 19.80 | 23.85 | 19.80 | 22.85 | +15.64% | |
| 19.58 | 20.86 | 19.28 | 19.76 | -0.05% | |
| 20.64 | 20.64 | 19.11 | 19.77 | -2.99% | |
| 18.50 | 22.00 | 16.95 | 20.38 | +9.63% | |
| 19.50 | 20.06 | 17.93 | 18.59 | -4.67% | |
| 19.30 | 20.50 | 19.13 | 19.50 | +2.58% | |
| 20.19 | 20.60 | 18.29 | 19.01 | -1.35% | |
| 17.00 | 19.54 | 17.00 | 19.27 | +9.99% | |
| 20.00 | 20.00 | 16.55 | 17.52 | -14.54% | |
| 25.00 | 25.00 | 20.22 | 20.50 | -17.41% | |
| 27.50 | 28.00 | 23.72 | 24.82 | -9.81% | |
| 29.00 | 29.00 | 27.40 | 27.52 | -5.49% | |
| 30.00 | 30.20 | 29.00 | 29.12 | -3.54% | |
| 29.49 | 31.15 | 29.49 | 30.19 | -1.50% | |
| 30.51 | 31.95 | 30.00 | 30.65 | -0.39% | |
| 31.00 | 32.33 | 30.00 | 30.77 | -0.74% | |
| 30.38 | 31.95 | 30.00 | 31.00 | -2.21% | |
| 30.24 | 34.50 | 30.00 | 31.70 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SHAZ chart for longer ranges.