Shearwater (DTW1) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 0.74 | 0.80 | 0.74 | 0.74 | 0.74 | -2.00% | 0 | 0.00 |
| Nov 02, 2026 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -2.00% | 0 | 0.00 |
| Oct 30, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.66% | 0 | 0.00 |
| Oct 28, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -5.03% | 0 | 0.00 |
| Oct 27, 2026 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -3.05% | 2,400 | 54.98 |
| Oct 26, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | +0.61% | 0 | 0.00 |
| Oct 22, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | +3.16% | 0 | 0.00 |
| Oct 20, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | +1.28% | 0 | 0.00 |
| Oct 15, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.11% | 0 | 0.00 |
| Oct 14, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -8.52% | 0 | 0.00 |
| Oct 13, 2026 | 0.78 | 0.88 | 0.78 | 0.88 | 0.88 | +12.82% | 1,500 | 75.60 |
| Oct 12, 2026 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | +3.31% | 0 | 0.00 |
| Oct 09, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.31% | 0 | 0.00 |
| Oct 08, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.65% | 0 | 0.00 |
| Oct 07, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | +1.32% | 0 | 0.00 |
| Oct 06, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.77 | 0.78 | 0.76 | 0.76 | 0.76 | -0.65% | 1,250 | Infinity |
| Oct 02, 2026 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | +3.38% | 0 | NaN |
| Oct 01, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | +0.00% | 0 | NaN |
| Sep 30, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | +11.28% | 0 | NaN |
| Sep 29, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | +0.00% | 0 | NaN |
| Sep 28, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | +0.76% | 0 | NaN |
| Sep 25, 2026 | 0.62 | 0.66 | 0.62 | 0.66 | 0.66 | +6.45% | 0 | NaN |
| Sep 24, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 0 | NaN |
| Sep 23, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | +0.00% | 0 | NaN |
| Sep 22, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | +2.46% | 0 | NaN |
| Sep 21, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | +0.00% | 0 | NaN |
| Sep 18, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | +0.83% | 0 | NaN |
| Sep 17, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.82% | 0 | NaN |
| Sep 16, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.81% | 0 | NaN |
| Sep 15, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.60% | 0 | NaN |
| Sep 14, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | +0.00% | 0 | NaN |
| Sep 11, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | +0.00% | 0 | NaN |
| Sep 10, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | +0.00% | 0 | NaN |
| Sep 09, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.57% | 0 | NaN |
| Sep 08, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -2.31% | 0 | NaN |
| Sep 07, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | +0.00% | 0 | NaN |
| Sep 04, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | +0.00% | 0 | NaN |
| Sep 03, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | +0.00% | 0 | NaN |
| Sep 02, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.76% | 0 | NaN |
| Sep 01, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | +0.77% | 0 | NaN |
| Aug 31, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.76% | 0 | NaN |
| Aug 28, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | +0.77% | 0 | NaN |
| Aug 27, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.76% | 0 | NaN |
| Aug 26, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | +0.00% | 0 | NaN |
