Squirrel Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.38	2.43	2.36	2.39	2.39	-0.42%	9,758
Feb 5, 2026	2.43	2.43	2.35	2.40	2.40	-0.41%	15,429
Feb 4, 2026	2.38	2.45	2.38	2.41	2.41	0.42%	11,131
Feb 3, 2026	2.44	2.50	2.40	2.40	2.40	-2.04%	24,747
Feb 2, 2026	2.50	2.50	2.44	2.45	2.45	-1.61%	14,508
Jan 30, 2026	2.44	2.50	2.42	2.49	2.49	0.81%	13,145
Jan 29, 2026	2.52	2.52	2.45	2.47	2.47	-1.20%	16,051
Jan 28, 2026	2.49	2.53	2.45	2.50	2.50	0.81%	7,872
Jan 27, 2026	2.49	2.54	2.48	2.48	2.48	-1.98%	12,811
Jan 26, 2026	2.50	2.55	2.49	2.53	2.53	1.20%	10,774
Jan 23, 2026	2.50	2.54	2.50	2.50	2.50	-0.40%	996
Jan 22, 2026	2.50	2.54	2.50	2.51	2.51	0.80%	12,756
Jan 21, 2026	2.44	2.50	2.44	2.49	2.49	2.05%	8,473
Jan 20, 2026	2.49	2.49	2.44	2.44	2.44	-0.81%	5,224
Jan 19, 2026	2.54	2.54	2.45	2.46	2.46	-0.40%	7,910
Jan 16, 2026	2.51	2.53	2.45	2.47	2.47	1.23%	38,216
Jan 15, 2026	2.43	2.52	2.42	2.44	2.44	-1.21%	23,872
Jan 14, 2026	2.50	2.55	2.44	2.47	2.47	-1.20%	25,350
Jan 13, 2026	2.55	2.55	2.46	2.50	2.50	-1.96%	9,170
Jan 12, 2026	2.54	2.55	2.52	2.55	2.55	-	1,399
Jan 9, 2026	2.58	2.58	2.52	2.55	2.55	-0.78%	17,828
Jan 8, 2026	2.54	2.58	2.51	2.57	2.57	1.58%	14,490
Jan 7, 2026	2.54	2.66	2.50	2.53	2.53	-0.78%	90,246
Jan 6, 2026	2.42	2.58	2.42	2.55	2.55	6.25%	99,352
Jan 5, 2026	2.40	2.43	2.38	2.40	2.40	0.42%	66,002
Jan 2, 2026	2.34	2.40	2.31	2.39	2.39	3.46%	36,384
Dec 31, 2025	2.40	2.40	2.31	2.31	2.31	-3.75%	42,576
Dec 30, 2025	2.37	2.40	2.31	2.40	2.40	2.13%	67,618
Dec 29, 2025	2.34	2.36	2.33	2.35	2.35	-1.26%	41,085
Dec 24, 2025	2.39	2.39	2.36	2.38	2.38	0.42%	14,140
Dec 23, 2025	2.32	2.38	2.32	2.37	2.37	1.72%	37,593
Dec 22, 2025	2.34	2.36	2.32	2.33	2.33	-2.10%	85,477
Dec 19, 2025	2.28	2.43	2.28	2.38	2.38	3.48%	112,335
Dec 18, 2025	2.33	2.35	2.30	2.30	2.30	-0.43%	45,217
Dec 17, 2025	2.33	2.34	2.30	2.31	2.31	-	4,831
Dec 16, 2025	2.30	2.32	2.29	2.31	2.31	1.32%	15,323
Dec 15, 2025	2.41	2.41	2.27	2.28	2.28	-5.39%	133,137
Dec 12, 2025	2.46	2.46	2.35	2.41	2.41	-2.43%	41,745
Dec 11, 2025	2.47	2.47	2.45	2.47	2.47	-	22,987
Dec 10, 2025	2.52	2.53	2.47	2.47	2.47	-	28,789
Dec 9, 2025	2.47	2.54	2.47	2.47	2.47	0.41%	21,685
Dec 8, 2025	2.47	2.48	2.46	2.46	2.46	-0.40%	16,397
Dec 5, 2025	2.47	2.50	2.47	2.47	2.47	-0.40%	27,926
Dec 4, 2025	2.51	2.56	2.47	2.48	2.48	-0.80%	9,632
Dec 3, 2025	2.55	2.57	2.50	2.50	2.50	-	34,833
Dec 2, 2025	2.48	2.52	2.46	2.50	2.50	-	48,925
Dec 1, 2025	2.62	2.62	2.48	2.50	2.50	-3.47%	25,138
Nov 28, 2025	2.55	2.66	2.55	2.59	2.59	0.78%	77,652
Nov 27, 2025	2.72	2.72	2.53	2.57	2.57	-5.86%	107,789
Nov 26, 2025	2.73	2.78	2.72	2.73	2.73	-0.36%	14,054