Shapeways Holdings Inc - Warrants (31/10/2026) (SHPW-WS) Exchange: NYSE
Data as of Aug. 22, 2025
$0.02 ($0.00) 0.56%
Shapeways Holdings Inc - Warrants (31/10/2026) - Daily Information
Click for more stock information on Shapeways Holdings Inc - Warrants (31/10/2026).| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $0.02 |
| Previous Close | $0.02 |
| High | $0.02 |
| Low | $0.02 |
| Adjusted Open | $0.02 |
| Previous Adjusted Close | $0.02 |
| Adjusted High | $0.02 |
| Adjusted Low | $0.02 |
Invest in Shapeways Holdings Inc - Warrants (31/10/2026) (SHPW-WS)
Historical Stock Data for Shapeways Holdings Inc - Warrants (31/10/2026) (SHPW-WS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 16,150 |
| 2023-07-28 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 23,025 |
| 2023-07-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 10 |
| 2023-07-26 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 23,287 |
| 2023-07-25 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 24,037 |
| 2023-07-24 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 47,316 |
| 2023-07-21 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 47,161 |
| 2023-07-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2023-07-19 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1 |
| 2023-07-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 600 |
| 2023-07-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,366 |
| 2023-07-14 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 36,951 |
| 2023-07-13 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 19,549 |
| 2023-07-12 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 40,200 |
| 2023-07-11 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 15,200 |
| 2023-07-10 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 55,684 |
| 2023-07-07 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 64,748 |
| 2023-07-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 37,832 |
| 2023-07-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 36,500 |
| 2023-07-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 852 |
| 2023-06-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 58,339 |
| 2023-06-29 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 14,254 |
| 2023-06-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 66,774 |
| 2023-06-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 15,698 |
| 2023-06-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 164,394 |
| 2023-06-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 35,996 |
| 2023-06-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 6,234 |
| 2023-06-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 18,865 |
| 2023-06-20 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 1,909 |
| 2023-06-16 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 75,894 |
| 2023-06-15 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 900 |
| 2023-06-14 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 90,733 |
| 2023-06-13 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 48,466 |
| 2023-06-12 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 52,700 |
| 2023-06-09 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 7,300 |
| 2023-06-08 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 12,700 |
| 2023-06-07 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-06-06 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 124,813 |
| 2023-06-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,100 |
| 2023-06-01 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 147,400 |
| 2023-05-31 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3,000 |
| 2023-05-30 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 100 |
| 2023-05-26 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 19,850 |
| 2023-05-25 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 977 |
| 2023-05-24 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 5,285 |
| 2023-05-23 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 43,440 |
| 2023-05-22 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 44,763 |
| 2023-05-19 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 5,200 |
| 2023-05-18 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 34,258 |
| 2023-05-17 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 48,028 |
| 2023-05-16 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 24,100 |
| 2023-05-15 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 11,600 |
| 2023-05-12 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 37,502 |
| 2023-05-11 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 20,020 |
| 2023-05-10 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 16,398 |
| 2023-05-09 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 26,116 |
| 2023-05-08 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 52,950 |
| 2023-05-05 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 43,027 |
| 2023-05-04 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,900 |
| 2023-05-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2023-05-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2023-05-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2023-04-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 5,100 |
| 2023-04-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2023-04-26 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 64,700 |
| 2023-04-25 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 17,700 |
| 2023-04-24 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 17,465 |
| 2023-04-21 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 70,521 |
| 2023-04-20 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3,425 |
| 2023-04-19 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 24,800 |
| 2023-04-18 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 50,094 |
| 2023-04-17 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 29,451 |
| 2023-04-14 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 350,510 |
| 2023-04-13 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 22,500 |
| 2023-04-12 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 17,450 |
| 2023-04-11 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 53,525 |
| 2023-04-10 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 43,518 |
| 2023-04-06 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 161,033 |
| 2023-04-05 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 60,150 |
| 2023-04-04 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 96,824 |
| 2023-04-03 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 14,585 |
| 2023-03-31 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 40,908 |
| 2023-03-30 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 4,005 |
| 2023-03-29 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 8,700 |
| 2023-03-28 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 95,382 |
| 2023-03-27 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 18,977 |
| 2023-03-24 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 2,000 |
| 2023-03-23 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 6,700 |
| 2023-03-22 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 8,500 |
| 2023-03-21 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 50,910 |
| 2023-03-20 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 4,500 |
| 2023-03-17 | $0.02 | $0.04 | $0.02 | $0.03 | $0.03 | 6,131 |
| 2023-03-16 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 16,550 |
| 2023-03-15 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3,368 |
| 2023-03-14 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 48,700 |
| 2023-03-13 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 15,666 |
| 2023-03-10 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 170,831 |
| 2023-03-09 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 15,503 |
| 2023-03-08 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 35,500 |
| 2023-03-07 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 11,194 |
| 2023-03-06 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 76,850 |
| 2023-03-03 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 19,550 |
| 2023-03-02 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 3,050 |
| 2023-03-01 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 76,300 |
| 2023-02-28 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 36,100 |
| 2023-02-27 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 388,557 |
| 2023-02-24 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 85,209 |
| 2023-02-23 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 13,100 |
| 2023-02-22 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 48,504 |
| 2023-02-21 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 141,460 |
| 2023-02-17 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 39,003 |
| 2023-02-16 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 14,900 |
| 2023-02-15 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 15,054 |
| 2023-02-14 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 11,600 |
| 2023-02-13 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 21,460 |
| 2023-02-10 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 32,430 |
| 2023-02-09 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 19,746 |
| 2023-02-08 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 10,800 |
| 2023-02-07 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 3,480 |
| 2023-02-06 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 20,200 |
| 2023-02-03 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 264,182 |
| 2023-02-02 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 169,190 |
| 2023-02-01 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 156,068 |
| 2023-01-31 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 172,384 |
| 2023-01-30 | $0.02 | $0.04 | $0.02 | $0.03 | $0.03 | 15,699 |
| 2023-01-27 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 23,502 |
| 2023-01-26 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 15,003 |
| 2023-01-25 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 38,801 |
| 2023-01-24 | $0.04 | $0.04 | $0.02 | $0.02 | $0.02 | 103,281 |
| 2023-01-23 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 9,150 |
| 2023-01-20 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 15,650 |
| 2023-01-19 | $0.04 | $0.05 | $0.03 | $0.03 | $0.03 | 8,550 |
| 2023-01-18 | $0.04 | $0.04 | $0.02 | $0.03 | $0.03 | 23,250 |
| 2023-01-17 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 14,100 |
| 2023-01-13 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 6,000 |
| 2023-01-12 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 22,982 |
| 2023-01-11 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 9,000 |
| 2023-01-10 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 25,100 |
| 2023-01-09 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 30,093 |
| 2023-01-06 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 13,350 |
| 2023-01-05 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 29,683 |
| 2023-01-04 | $0.02 | $0.03 | $0.01 | $0.01 | $0.01 | 55,068 |
| 2023-01-03 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 5,000 |
| 2022-12-30 | $0.02 | $0.03 | $0.01 | $0.02 | $0.02 | 53,144 |
| 2022-12-29 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 19,422 |
| 2022-12-28 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 16,923 |
| 2022-12-27 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 5,790 |
| 2022-12-23 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 19,510 |
| 2021-09-30 | $1.11 | $1.11 | $0.94 | $0.99 | $0.99 | 21,672 |