-
5 DAY PERFORMANCE
+2.16% -
1 MONTH PERFORMANCE
-7.79% -
3 MONTH PERFORMANCE
+8.96% -
6 MONTH PERFORMANCE
+473.25% -
YEAR-TO-DATE PERFORMANCE
+289.61% -
1 YEAR PERFORMANCE
+345.54%
Sharecare, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/14/2024 | $0.09 | $0.09 (1.22%) | $0.09 | $0.09 | 14,400 | $500.96 M |
| 08/13/2024 | $0.09 | $0.09 (1.58%) | $0.09 | $0.09 | 42,100 | $497.35 M |
| 08/12/2024 | $0.09 | $0.09 (-0.12%) | $0.09 | $0.09 | 19,100 | $497.35 M |
| 08/09/2024 | $0.08 | $0.09 (0.35%) | $0.09 | $0.08 | 30,308 | $497.35 M |
| 08/08/2024 | $0.09 | $0.09 (3.52%) | $0.09 | $0.08 | 7,923 | $493.75 M |
| 08/07/2024 | $0.09 | $0.08 (-2.43%) | $0.10 | $0.08 | 5,800 | $497.35 M |
| 08/06/2024 | $0.08 | $0.09 (2.02%) | $0.09 | $0.08 | 22,100 | $493.75 M |
| 08/05/2024 | $0.08 | $0.09 (1.79%) | $0.09 | $0.08 | 39,514 | $488.81 M |
| 08/02/2024 | $0.09 | $0.09 (1.06%) | $0.09 | $0.08 | 20,705 | $488.81 M |
| 08/01/2024 | $0.08 | $0.08 (0.48%) | $0.08 | $0.08 | 3,414 | $488.81 M |
| 07/31/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 0 | $485.27 M |
| 07/30/2024 | $0.08 | $0.08 (-2.12%) | $0.09 | $0.08 | 201,405 | $485.27 M |
| 07/29/2024 | $0.08 | $0.08 (-0.48%) | $0.08 | $0.08 | 52,700 | $485.27 M |
| 07/26/2024 | $0.08 | $0.09 (9.52%) | $0.09 | $0.08 | 6,800 | $488.81 M |
| 07/25/2024 | $0.08 | $0.08 (0.73%) | $0.08 | $0.08 | 28,500 | $488.81 M |
| 07/24/2024 | $0.08 | $0.08 (0%) | $0.09 | $0.08 | 7,020 | $488.81 M |
| 07/23/2024 | $0.08 | $0.08 (3.19%) | $0.08 | $0.08 | 127,702 | $488.81 M |
| 07/19/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 125 | $485.27 M |
| 07/18/2024 | $0.08 | $0.08 (0.12%) | $0.08 | $0.08 | 10,000 | $488.81 M |
| 07/17/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 1,250 | $485.27 M |
| 07/16/2024 | $0.08 | $0.08 (1%) | $0.08 | $0.08 | 1,678 | $488.81 M |
| 07/15/2024 | $0.08 | $0.08 (1.48%) | $0.08 | $0.08 | 13,805 | $485.27 M |
| 07/12/2024 | $0.08 | $0.08 (3.48%) | $0.08 | $0.08 | 6,345 | $488.81 M |
| 07/11/2024 | $0.08 | $0.08 (0.6%) | $0.08 | $0.08 | 34,522 | $485.27 M |
| 07/10/2024 | $0.08 | $0.08 (3.99%) | $0.08 | $0.08 | 7,737 | $485.27 M |
| 07/09/2024 | $0.08 | $0.08 (3.99%) | $0.08 | $0.08 | 21,827 | $488.81 M |
| 07/08/2024 | $0.08 | $0.08 (3.12%) | $0.08 | $0.08 | 191,317 | $485.27 M |