-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-0.69% -
3 MONTH PERFORMANCE
+2.88% -
6 MONTH PERFORMANCE
+67.10% -
YEAR-TO-DATE PERFORMANCE
+32.41% -
1 YEAR PERFORMANCE
+58.17%
Sharecare, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/22/2024 | $1.43 | $1.43 (0%) | $1.43 | $1.43 | 0 | $515.37 M |
| 10/21/2024 | $1.43 | $1.43 (0%) | $1.44 | $1.43 | 4.61 M | $515.37 M |
| 10/18/2024 | $1.43 | $1.44 (0.7%) | $1.44 | $1.43 | 1.79 M | $518.98 M |
| 10/17/2024 | $1.43 | $1.43 (0%) | $1.44 | $1.43 | 2.36 M | $515.37 M |
| 10/16/2024 | $1.43 | $1.43 (0%) | $1.44 | $1.43 | 5.23 M | $515.37 M |
| 10/15/2024 | $1.43 | $1.43 (0%) | $1.43 | $1.42 | 5.61 M | $515.37 M |
| 10/14/2024 | $1.42 | $1.43 (0.7%) | $1.44 | $1.42 | 17.45 M | $515.37 M |
| 10/11/2024 | $1.42 | $1.42 (0%) | $1.43 | $1.42 | 351,305 | $511.77 M |
| 10/10/2024 | $1.42 | $1.43 (0.7%) | $1.43 | $1.42 | 410,900 | $515.37 M |
| 10/09/2024 | $1.43 | $1.42 (-0.7%) | $1.43 | $1.42 | 443,700 | $511.77 M |
| 10/08/2024 | $1.42 | $1.43 (0.7%) | $1.43 | $1.42 | 561,400 | $515.37 M |
| 10/07/2024 | $1.42 | $1.43 (0.7%) | $1.43 | $1.42 | 2.31 M | $515.37 M |
| 10/04/2024 | $1.42 | $1.42 (0%) | $1.43 | $1.42 | 319,200 | $511.77 M |
| 10/03/2024 | $1.42 | $1.42 (0%) | $1.43 | $1.42 | 1.44 M | $511.77 M |
| 10/02/2024 | $1.42 | $1.42 (0%) | $1.43 | $1.42 | 2.64 M | $511.77 M |
| 10/01/2024 | $1.42 | $1.42 (0%) | $1.42 | $1.41 | 1.39 M | $511.77 M |
| 09/30/2024 | $1.41 | $1.42 (0.71%) | $1.42 | $1.41 | 527,000 | $511.77 M |
| 09/27/2024 | $1.42 | $1.41 (-0.7%) | $1.42 | $1.41 | 341,300 | $508.17 M |
| 09/26/2024 | $1.42 | $1.42 (0%) | $1.42 | $1.41 | 400,900 | $511.77 M |
| 09/25/2024 | $1.41 | $1.42 (0.71%) | $1.42 | $1.41 | 1.02 M | $511.77 M |
| 09/24/2024 | $1.41 | $1.41 (0%) | $1.42 | $1.41 | 286,500 | $508.17 M |
| 09/23/2024 | $1.41 | $1.41 (0%) | $1.42 | $1.41 | 646,134 | $508.17 M |
| 09/20/2024 | $1.41 | $1.42 (0.71%) | $1.42 | $1.41 | 2.62 M | $511.77 M |
| 09/19/2024 | $1.42 | $1.41 (-0.7%) | $1.42 | $1.41 | 650,925 | $508.17 M |
| 09/18/2024 | $1.41 | $1.42 (0.71%) | $1.42 | $1.41 | 2.96 M | $511.77 M |
| 09/17/2024 | $1.40 | $1.40 (0%) | $1.41 | $1.40 | 449,040 | $504.56 M |
| 09/16/2024 | $1.40 | $1.41 (0.71%) | $1.41 | $1.40 | 335,900 | $508.17 M |
| 09/13/2024 | $1.40 | $1.40 (0%) | $1.41 | $1.40 | 384,656 | $504.56 M |
| 09/12/2024 | $1.40 | $1.40 (0%) | $1.41 | $1.40 | 385,207 | $504.56 M |
| 09/11/2024 | $1.40 | $1.40 (0%) | $1.41 | $1.40 | 924,725 | $504.56 M |
| 09/10/2024 | $1.41 | $1.40 (-0.71%) | $1.41 | $1.40 | 539,207 | $504.56 M |
| 09/09/2024 | $1.40 | $1.40 (0%) | $1.41 | $1.40 | 3.67 M | $504.56 M |
| 09/06/2024 | $1.39 | $1.40 (0.72%) | $1.41 | $1.39 | 4.09 M | $504.56 M |
| 09/05/2024 | $1.39 | $1.40 (0.72%) | $1.40 | $1.39 | 1.94 M | $504.56 M |
| 09/04/2024 | $1.39 | $1.39 (0%) | $1.40 | $1.39 | 574,004 | $500.96 M |
| 09/03/2024 | $1.39 | $1.39 (0%) | $1.40 | $1.39 | 2.84 M | $500.96 M |
| 08/30/2024 | $1.39 | $1.39 (0%) | $1.40 | $1.39 | 1.04 M | $500.96 M |
| 08/29/2024 | $1.40 | $1.39 (-0.71%) | $1.40 | $1.39 | 1.88 M | $500.96 M |
| 08/28/2024 | $1.38 | $1.39 (0.72%) | $1.40 | $1.38 | 2.23 M | $500.96 M |
| 08/27/2024 | $1.38 | $1.39 (0.72%) | $1.39 | $1.38 | 1.00 M | $500.96 M |
| 08/26/2024 | $1.38 | $1.39 (0.72%) | $1.39 | $1.38 | 2.09 M | $500.96 M |
| 08/23/2024 | $1.38 | $1.38 (0%) | $1.39 | $1.38 | 1.32 M | $497.35 M |
| 08/22/2024 | $1.38 | $1.38 (0%) | $1.39 | $1.38 | 979,643 | $497.35 M |
| 08/21/2024 | $1.39 | $1.39 (0%) | $1.39 | $1.38 | 1.32 M | $500.96 M |
| 08/20/2024 | $1.39 | $1.39 (0%) | $1.39 | $1.38 | 754,036 | $500.96 M |
| 08/19/2024 | $1.38 | $1.39 (0.72%) | $1.39 | $1.38 | 688,409 | $500.96 M |