-
5 DAY PERFORMANCE
+4.53% -
1 MONTH PERFORMANCE
+4.65% -
3 MONTH PERFORMANCE
-1.10% -
6 MONTH PERFORMANCE
+459.01% -
YEAR-TO-DATE PERFORMANCE
+289.61% -
1 YEAR PERFORMANCE
+168.66%
Sharecare, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/21/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 1,109 | $515.37 M |
| 10/18/2024 | $0.09 | $0.09 (0.12%) | $0.09 | $0.09 | 8,900 | $518.98 M |
| 10/17/2024 | $0.09 | $0.09 (-4.23%) | $0.09 | $0.09 | 1,900 | $515.37 M |
| 10/16/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $515.37 M |
| 10/15/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $515.37 M |
| 10/14/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 3,500 | $515.37 M |
| 10/11/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 232 | $511.77 M |
| 10/10/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $515.37 M |
| 10/09/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 2,200 | $511.77 M |
| 10/08/2024 | $0.09 | $0.09 (2.16%) | $0.09 | $0.09 | 152,143 | $515.37 M |
| 10/07/2024 | $0.09 | $0.09 (0.57%) | $0.09 | $0.09 | 15,500 | $515.37 M |
| 10/04/2024 | $0.09 | $0.09 (-1.35%) | $0.09 | $0.09 | 2,900 | $511.77 M |
| 10/03/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 1,739 | $511.77 M |
| 10/02/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $511.77 M |
| 10/01/2024 | $0.09 | $0.09 (0.11%) | $0.09 | $0.09 | 28,200 | $511.77 M |
| 09/30/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 15,500 | $511.77 M |
| 09/27/2024 | $0.09 | $0.09 (2.33%) | $0.09 | $0.09 | 1,402 | $508.17 M |
| 09/26/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 85,410 | $511.77 M |
| 09/25/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 40,100 | $511.77 M |
| 09/24/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 2,300 | $508.17 M |
| 09/23/2024 | $0.09 | $0.09 (-0.81%) | $0.09 | $0.09 | 300 | $508.17 M |
| 09/20/2024 | $0.09 | $0.09 (5.63%) | $0.09 | $0.09 | 14,101 | $511.77 M |
| 09/19/2024 | $0.09 | $0.09 (2.69%) | $0.09 | $0.09 | 1,896 | $508.17 M |
| 09/18/2024 | $0.09 | $0.09 (-2.27%) | $0.09 | $0.09 | 8,700 | $511.77 M |
| 09/17/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $504.56 M |
| 09/16/2024 | $0.09 | $0.09 (-0.11%) | $0.09 | $0.09 | 66,612 | $508.17 M |
| 09/13/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $504.56 M |
| 09/12/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 1,000 | $504.56 M |
| 09/11/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $504.56 M |
| 09/10/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 5,000 | $504.56 M |
| 09/09/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 200 | $504.56 M |
| 09/06/2024 | $0.09 | $0.10 (8.44%) | $0.10 | $0.09 | 23,559 | $504.56 M |
| 09/05/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $504.56 M |
| 09/04/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 200 | $500.96 M |
| 09/03/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $500.96 M |
| 08/30/2024 | $0.09 | $0.09 (-0.11%) | $0.09 | $0.09 | 26,212 | $500.96 M |
| 08/29/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $500.96 M |
| 08/28/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $500.96 M |
| 08/27/2024 | $0.09 | $0.09 (0.89%) | $0.09 | $0.09 | 26,400 | $500.96 M |
| 08/26/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $500.96 M |
| 08/23/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 5,000 | $497.35 M |
| 08/22/2024 | $0.09 | $0.09 (1.12%) | $0.09 | $0.09 | 55,000 | $497.35 M |
| 08/21/2024 | $0.09 | $0.09 (6.27%) | $0.09 | $0.09 | 91,436 | $500.96 M |
| 08/20/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $500.96 M |
| 08/19/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 7,500 | $500.96 M |
| 08/16/2024 | $0.09 | $0.09 (1%) | $0.09 | $0.09 | 46,000 | $497.35 M |
| 08/15/2024 | $0.09 | $0.09 (1%) | $0.09 | $0.09 | 10,700 | $497.35 M |