Smart Share Global Stock Price History
| EM Stock | USD 1.18 0.02 1.72% |
Below is the normalized historical share price chart for Smart Share Global extending back to April 01, 2021. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Smart Share stands at 1.18, as last reported on the 9th of August, with the highest price reaching 1.18 and the lowest price hitting 1.17 during the day.
If you're considering investing in Smart Stock, it is important to understand the factors that can impact its price. As of now, Smart Stock is relatively risky. Smart Share Global owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.084, which indicates the firm had a 0.084 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Smart Share Global, which you can use to evaluate the volatility of the company. Please validate Smart Share's Risk Adjusted Performance of 0.0722, semi deviation of 0.932, and Coefficient Of Variation of 1126.64 to confirm if the risk estimate we provide is consistent with the expected return of 0.0899%. At this time, Smart Share's Common Stock Shares Outstanding is very stable compared to the past year. As of the 9th of August 2025, Stock Based Compensation is likely to grow to about 22.4 M, while Common Stock Total Equity is likely to drop about 66.4 K. . As of the 9th of August 2025, Price Earnings To Growth Ratio is likely to grow to 0.45, while Price To Sales Ratio is likely to drop 0.33. Smart Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 1st of April 2021 | 200 Day MA 1.0065 | 50 Day MA 1.1272 | Beta 0.661 |
Sharpe Ratio = 0.084
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | EM | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.07 actual daily | 9 91% of assets are more volatile |
Expected Return
| 0.09 actual daily | 1 99% of assets have higher returns |
Risk-Adjusted Return
| 0.08 actual daily | 6 94% of assets perform better |
Based on monthly moving average Smart Share is performing at about 6% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Smart Share by adding it to a well-diversified portfolio.
Price Book 0.8092 | Enterprise Value Ebitda 0.1817 | Price Sales 0.158 | Shares Float 175.4 M | Wall Street Target Price 1.0023 |
Smart Share Stock Price History Chart
There are several ways to analyze Smart Stock price data. The simplest method is using a basic Smart candlestick price chart, which shows Smart Share price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | August 4, 2025 | 1.18 |
| Lowest Price | May 21, 2025 | 1.07 |
Smart Share August 9, 2025 Stock Price Synopsis
Various analyses of Smart Share's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Smart Stock. It can be used to describe the percentage change in the price of Smart Share from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Smart Stock.| Smart Share Price Action Indicator | 0.02 | |
| Smart Share Price Daily Balance Of Power | 2.00 | |
| Smart Share Price Rate Of Daily Change | 1.02 |
Smart Share August 9, 2025 Stock Price Analysis
Smart Stock Price History Data
The price series of Smart Share for the period between Sun, May 11, 2025 and Sat, Aug 9, 2025 has a statistical range of 0.11 with a coefficient of variation of 2.75. Under current investment horizon, the daily prices are spread out with arithmetic mean of 1.12. The median price for the last 90 days is 1.12. The company completed dividends distribution on 2024-05-30.| Open | High | Low | Close | Volume | ||
08/09/2025 | 1.18 | 1.18 | 1.17 | 1.18 | ||
| 08/08/2025 | 1.18 | 1.18 | 1.17 | 1.18 | 35,420 | |
08/07/2025 | 1.18 | 1.18 | 1.17 | 1.18 | 2,998,720 | |
08/06/2025 | 1.16 | 1.18 | 1.16 | 1.18 | 49,935 | |
08/05/2025 | 1.17 | 1.18 | 1.16 | 1.16 | 52,964 | |
08/04/2025 | 1.18 | 1.19 | 1.17 | 1.18 | 275,161 | |
08/01/2025 | 1.15 | 1.17 | 1.13 | 1.16 | 266,498 | |
07/31/2025 | 1.14 | 1.17 | 1.13 | 1.15 | 156,373 | |
07/30/2025 | 1.16 | 1.16 | 1.14 | 1.15 | 101,210 | |
07/29/2025 | 1.15 | 1.17 | 1.15 | 1.17 | 46,317 | |
07/28/2025 | 1.15 | 1.16 | 1.15 | 1.15 | 62,311 | |
07/25/2025 | 1.14 | 1.16 | 1.13 | 1.15 | 87,465 | |
07/24/2025 | 1.14 | 1.16 | 1.14 | 1.15 | 54,343 | |
07/23/2025 | 1.14 | 1.15 | 1.12 | 1.14 | 184,323 | |
07/22/2025 | 1.14 | 1.15 | 1.12 | 1.14 | 171,167 | |
07/21/2025 | 1.13 | 1.15 | 1.10 | 1.14 | 327,505 | |
07/18/2025 | 1.14 | 1.15 | 1.13 | 1.14 | 64,847 | |
07/17/2025 | 1.14 | 1.15 | 1.13 | 1.14 | 81,119 | |
07/16/2025 | 1.12 | 1.14 | 1.12 | 1.14 | 23,945 | |
07/15/2025 | 1.12 | 1.14 | 1.12 | 1.13 | 62,284 | |
| 07/14/2025 | 1.12 | 1.13 | 1.12 | 1.12 | 10,414 | |
07/11/2025 | 1.13 | 1.14 | 1.12 | 1.12 | 210,538 | |
07/10/2025 | 1.12 | 1.16 | 1.12 | 1.13 | 298,001 | |
07/09/2025 | 1.14 | 1.15 | 1.13 | 1.14 | 9,774 | |
07/08/2025 | 1.14 | 1.16 | 1.14 | 1.14 | 70,670 | |
07/07/2025 | 1.12 | 1.16 | 1.12 | 1.14 | 164,533 | |
07/03/2025 | 1.13 | 1.15 | 1.13 | 1.14 | 211,354 | |
07/02/2025 | 1.12 | 1.16 | 1.12 | 1.14 | 105,815 | |
| 07/01/2025 | 1.14 | 1.17 | 1.13 | 1.15 | 121,894 | |
06/30/2025 | 1.14 | 1.17 | 1.14 | 1.14 | 202,484 | |
06/27/2025 | 1.13 | 1.15 | 1.13 | 1.14 | 87,463 | |
06/26/2025 | 1.14 | 1.16 | 1.14 | 1.14 | 34,144 | |
06/25/2025 | 1.13 | 1.16 | 1.13 | 1.14 | 149,173 | |
06/24/2025 | 1.12 | 1.15 | 1.12 | 1.13 | 20,551 | |
06/23/2025 | 1.13 | 1.15 | 1.11 | 1.12 | 19,777 | |
06/20/2025 | 1.10 | 1.15 | 1.10 | 1.11 | 73,342 | |
| 06/18/2025 | 1.09 | 1.13 | 1.09 | 1.13 | 30,228 | |
06/17/2025 | 1.11 | 1.13 | 1.10 | 1.12 | 18,374 | |
06/16/2025 | 1.10 | 1.12 | 1.09 | 1.11 | 47,447 | |
06/13/2025 | 1.09 | 1.11 | 1.09 | 1.11 | 10,083 | |
06/12/2025 | 1.08 | 1.11 | 1.08 | 1.10 | 4,974 | |
06/11/2025 | 1.09 | 1.11 | 1.08 | 1.08 | 94,118 | |
06/10/2025 | 1.08 | 1.11 | 1.08 | 1.10 | 139,640 | |
06/09/2025 | 1.08 | 1.12 | 1.08 | 1.08 | 224,309 | |
06/06/2025 | 1.06 | 1.10 | 1.06 | 1.09 | 80,647 | |
06/05/2025 | 1.06 | 1.09 | 1.06 | 1.08 | 21,555 | |
06/04/2025 | 1.08 | 1.09 | 1.06 | 1.08 | 54,473 | |
06/03/2025 | 1.08 | 1.09 | 1.07 | 1.09 | 27,471 | |
06/02/2025 | 1.08 | 1.09 | 1.08 | 1.08 | 15,186 | |
05/30/2025 | 1.08 | 1.11 | 1.08 | 1.09 | 68,172 | |
05/29/2025 | 1.07 | 1.11 | 1.07 | 1.08 | 70,130 | |
05/28/2025 | 1.08 | 1.08 | 1.08 | 1.08 | 5,280 | |
05/27/2025 | 1.08 | 1.09 | 1.08 | 1.08 | 13,966 | |
05/23/2025 | 1.08 | 1.09 | 1.08 | 1.08 | 9,870 | |
05/22/2025 | 1.07 | 1.10 | 1.07 | 1.08 | 76,462 | |
05/21/2025 | 1.08 | 1.10 | 1.07 | 1.07 | 63,153 | |
05/20/2025 | 1.10 | 1.12 | 1.08 | 1.08 | 52,917 | |
05/19/2025 | 1.10 | 1.10 | 1.08 | 1.08 | 18,406 | |
05/16/2025 | 1.08 | 1.11 | 1.08 | 1.11 | 20,037 | |
05/15/2025 | 1.11 | 1.11 | 1.08 | 1.09 | 4,595 | |
05/14/2025 | 1.08 | 1.12 | 1.08 | 1.11 | 107,031 |
About Smart Share Stock history
Smart Share investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Smart is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Smart Share Global will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Smart Share stock prices may prove useful in developing a viable investing in Smart Share
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 128 M | 135.5 M | |
| Net Loss | -640.1 M | -672.1 M |
Smart Share Quarterly Net Working Capital |
|
Smart Share Stock Technical Analysis
Smart Share technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Idea Analyzer Now
Idea AnalyzerAnalyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas |
| All Next | Launch Module |
Smart Share Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Smart Share's price direction in advance. Along with the technical and fundamental analysis of Smart Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Smart to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0722 | |||
| Jensen Alpha | 0.0664 | |||
| Total Risk Alpha | (0.07) | |||
| Sortino Ratio | (0.01) | |||
| Treynor Ratio | 0.4454 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Investing Opportunities to better understand how to build diversified portfolios, which includes a position in Smart Share Global. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in industry. You can also try the Earnings Calls module to check upcoming earnings announcements updated hourly across public exchanges.
Is Hotels, Restaurants & Leisure space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Smart Share. If investors know Smart will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Smart Share listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth (0.91) | Earnings Share (0.01) | Revenue Per Share | Quarterly Revenue Growth 0.117 | Return On Assets |
The market value of Smart Share Global is measured differently than its book value, which is the value of Smart that is recorded on the company's balance sheet. Investors also form their own opinion of Smart Share's value that differs from its market value or its book value, called intrinsic value, which is Smart Share's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Smart Share's market value can be influenced by many factors that don't directly affect Smart Share's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Smart Share's value and its price as these two are different measures arrived at by different means. Investors typically determine if Smart Share is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Smart Share's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.