Squirrel Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	2.82	2.82	2.71	2.74	2.74	-2.49%	43,210
Nov 24, 2025	2.82	2.82	2.72	2.81	2.81	4.07%	7,721
Nov 21, 2025	2.78	2.78	2.69	2.70	2.70	-3.23%	11,222
Nov 20, 2025	2.83	2.86	2.77	2.79	2.79	-1.41%	33,189
Nov 19, 2025	2.82	2.84	2.78	2.83	2.83	2.91%	30,575
Nov 18, 2025	2.83	2.91	2.73	2.75	2.75	-2.48%	116,392
Nov 17, 2025	2.79	2.83	2.79	2.82	2.82	5.22%	66,355
Nov 14, 2025	2.75	2.78	2.68	2.68	2.68	-3.60%	43,028
Nov 13, 2025	2.85	2.87	2.76	2.78	2.78	-2.80%	127,522
Nov 12, 2025	2.75	2.87	2.72	2.86	2.86	8.33%	222,988
Nov 11, 2025	2.55	2.64	2.49	2.64	2.64	6.88%	36,741
Nov 10, 2025	2.46	2.57	2.46	2.47	2.47	1.23%	27,685
Nov 7, 2025	2.55	2.59	2.43	2.44	2.44	-7.22%	116,438
Nov 6, 2025	2.64	2.73	2.63	2.63	2.63	-3.66%	12,168
Nov 5, 2025	2.70	2.74	2.62	2.73	2.73	-0.36%	60,959
Nov 4, 2025	2.69	2.76	2.68	2.74	2.74	-1.08%	14,196
Nov 3, 2025	2.70	2.77	2.69	2.77	2.77	3.36%	22,257
Oct 31, 2025	2.69	2.75	2.67	2.68	2.68	-	29,143
Oct 30, 2025	2.71	2.73	2.67	2.68	2.68	-1.47%	29,590
Oct 29, 2025	2.69	2.77	2.66	2.72	2.72	1.49%	54,637
Oct 28, 2025	2.81	2.82	2.68	2.68	2.68	-4.63%	98,377
Oct 27, 2025	2.79	2.87	2.76	2.81	2.81	1.44%	159,616
Oct 24, 2025	2.70	2.78	2.70	2.77	2.77	4.53%	161,810
Oct 23, 2025	2.66	2.74	2.61	2.65	2.65	1.92%	131,093
Oct 22, 2025	2.53	2.69	2.53	2.60	2.60	2.77%	193,102
Oct 21, 2025	2.48	2.54	2.42	2.53	2.53	3.27%	69,070
Oct 20, 2025	2.52	2.52	2.38	2.45	2.45	1.24%	84,237
Oct 17, 2025	2.40	2.46	2.35	2.42	2.42	0.41%	34,574
Oct 16, 2025	2.36	2.45	2.32	2.41	2.41	4.78%	102,690
Oct 15, 2025	2.30	2.34	2.30	2.30	2.30	-1.71%	1,568
Oct 14, 2025	2.35	2.36	2.27	2.34	2.34	-0.85%	15,017
Oct 13, 2025	2.35	2.36	2.32	2.36	2.36	1.72%	20,738
Oct 10, 2025	2.26	2.32	2.26	2.32	2.32	1.31%	13,060
Oct 9, 2025	2.26	2.31	2.23	2.29	2.29	1.33%	15,810
Oct 8, 2025	2.35	2.35	2.25	2.26	2.26	-3.42%	100,672
Oct 7, 2025	2.27	2.35	2.25	2.34	2.34	3.54%	36,950
Oct 6, 2025	2.25	2.26	2.20	2.26	2.26	0.89%	13,801
Oct 3, 2025	2.22	2.25	2.20	2.24	2.24	1.82%	5,109
Oct 2, 2025	2.26	2.26	2.16	2.20	2.20	2.33%	45,235
Oct 1, 2025	2.29	2.29	2.12	2.15	2.15	-4.87%	66,766
Sep 30, 2025	2.32	2.32	2.25	2.26	2.26	-	11,677
Sep 29, 2025	2.33	2.33	2.26	2.26	2.26	-1.74%	4,762