Shapeways Holdings Inc. Common Stock (SHPW) Historical Stock Data
1.53 ↓0.10 (-6.13%)
As of April 25, 2024, 10:38am EST.
Historical Data
In the past 30 trading days, SHPW is up 0.86% a day on average. There have been 18 days where Shapeways Holdings Inc. Common Stock closed green and 12 days where SHPW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.61 | 1.63 | ↑$0.02 (1.24%) | 1.53 | 1.63 | 3.59K |
| 2024-04-24 | 1.63 | 1.62 | ↓$0.01 (-0.80%) | 1.60 | 1.63 | 2.05K |
| 2024-04-23 | 1.60 | 1.71 | ↑$0.11 (6.87%) | 1.60 | 1.71 | 1.60K |
| 2024-04-22 | 1.65 | 1.62 | ↓$0.03 (-1.82%) | 1.60 | 1.66 | 2.13K |
| 2024-04-19 | 1.66 | 1.66 | ↑$0.00 (0.18%) | 1.60 | 1.66 | 1.60K |
| 2024-04-18 | 1.64 | 1.69 | ↑$0.05 (3.05%) | 1.62 | 1.69 | 2.46K |
| 2024-04-17 | 1.70 | 1.65 | ↓$0.05 (-2.94%) | 1.65 | 1.70 | 1.05K |
| 2024-04-16 | 1.65 | 1.67 | ↑$0.02 (1.21%) | 1.65 | 1.73 | 744 |
| 2024-04-15 | 1.78 | 1.68 | ↓$0.10 (-5.63%) | 1.65 | 1.85 | 6.93K |
| 2024-04-12 | 1.83 | 1.82 | ↓$0.01 (-0.55%) | 1.67 | 1.83 | 2.35K |
| 2024-04-11 | 1.79 | 1.76 | ↓$0.03 (-1.60%) | 1.70 | 1.84 | 2.73K |
| 2024-04-10 | 1.75 | 1.88 | ↑$0.13 (7.43%) | 1.75 | 1.88 | 7.24K |
| 2024-04-09 | 1.74 | 1.75 | ↑$0.01 (0.57%) | 1.74 | 1.76 | 1.17K |
| 2024-04-08 | 1.87 | 1.75 | ↓$0.12 (-6.42%) | 1.70 | 1.89 | 25.14K |
| 2024-04-05 | 1.75 | 1.89 | ↑$0.14 (8.00%) | 1.75 | 1.89 | 10.89K |
| 2024-04-04 | 1.70 | 1.76 | ↑$0.06 (3.53%) | 1.70 | 1.79 | 5.63K |
| 2024-04-03 | 1.70 | 1.75 | ↑$0.05 (2.65%) | 1.70 | 1.75 | 2.82K |
| 2024-04-02 | 1.72 | 1.66 | ↓$0.06 (-3.49%) | 1.66 | 1.76 | 4.23K |
| 2024-04-01 | 1.92 | 1.80 | ↓$0.13 (-6.51%) | 1.75 | 1.95 | 7.64K |
| 2024-03-28 | 1.83 | 1.98 | ↑$0.15 (8.20%) | 1.77 | 2.00 | 10.20K |
| 2024-03-27 | 1.83 | 1.97 | ↑$0.14 (7.58%) | 1.75 | 1.98 | 19.36K |
| 2024-03-26 | 1.83 | 1.86 | ↑$0.03 (1.64%) | 1.83 | 1.89 | 4.08K |
| 2024-03-25 | 1.88 | 1.84 | ↓$0.04 (-2.28%) | 1.75 | 1.88 | 5.41K |
| 2024-03-22 | 1.75 | 1.85 | ↑$0.10 (5.43%) | 1.73 | 1.86 | 2.77K |
| 2024-03-21 | 1.71 | 1.75 | ↑$0.04 (2.05%) | 1.63 | 1.89 | 19.84K |
| 2024-03-20 | 1.63 | 1.74 | ↑$0.11 (6.44%) | 1.63 | 1.83 | 10.28K |
| 2024-03-19 | 1.71 | 1.71 | ↑$0.00 (0.00%) | 1.71 | 1.79 | 5.01K |
| 2024-03-18 | 1.70 | 1.71 | ↑$0.01 (0.36%) | 1.70 | 1.79 | 9.98K |
| 2024-03-15 | 1.76 | 1.66 | ↓$0.10 (-5.68%) | 1.66 | 1.84 | 14.52K |
| 2024-03-14 | 1.80 | 1.75 | ↓$0.05 (-2.78%) | 1.70 | 1.90 | 30.98K |
Create an account or log in to view more rows.
$SHPW I can wait.
$SHPW run it!
$SHPW I think I like this stock more everyday
$SHPW buy the dip…smfh
$SHPW Now I'm worried....
$SHPW CHUG CHUG CHUG
$SHPW so tired of this pos let's fly already
$SHPW let’s go down baby 😉
$SHPW don’t be boring today beast
$SHPW It's coming
load 'em up.