Squirrel Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	2.11	2.19	2.08	2.13	2.13	-	36,836
Jul 21, 2026	2.09	2.17	2.09	2.13	2.13	0.95%	20,611
Jul 20, 2026	2.11	2.17	2.11	2.11	2.11	-2.76%	10,344
Jul 17, 2026	2.13	2.17	2.11	2.17	2.17	1.88%	10,197
Jul 16, 2026	2.19	2.19	2.12	2.13	2.13	0.47%	7,508
Jul 15, 2026	2.18	2.18	2.10	2.12	2.12	-2.30%	17,996
Jul 14, 2026	2.21	2.24	2.17	2.17	2.17	-1.81%	48,306
Jul 13, 2026	2.21	2.22	2.21	2.21	2.21	-0.45%	4,000
Jul 10, 2026	2.23	2.23	2.22	2.22	2.22	-1.33%	5,908
Jul 9, 2026	2.23	2.25	2.23	2.25	2.25	0.45%	9,008
Jul 8, 2026	2.26	2.26	2.21	2.24	2.24	-0.44%	23,559
Jul 7, 2026	2.31	2.31	2.25	2.25	2.25	-0.44%	8,481
Jul 6, 2026	2.24	2.26	2.23	2.26	2.26	-	7,500
Jul 3, 2026	2.26	2.29	2.23	2.26	2.26	0.44%	19,081
Jul 2, 2026	2.24	2.31	2.24	2.25	2.25	-	16,829
Jul 1, 2026	2.27	2.27	2.25	2.25	2.25	-	9,965
Jun 30, 2026	2.25	2.25	2.25	2.25	2.25	-0.88%	4,395
Jun 29, 2026	2.27	2.29	2.26	2.27	2.27	-0.87%	3,711
Jun 26, 2026	2.28	2.29	2.26	2.29	2.29	1.78%	3,931
Jun 25, 2026	2.26	2.27	2.25	2.25	2.25	-0.44%	1,446
Jun 24, 2026	2.26	2.26	2.26	2.26	2.26	-1.74%	11,477
Jun 23, 2026	2.30	2.33	2.26	2.30	2.30	0.88%	22,720
Jun 22, 2026	2.25	2.30	2.24	2.28	2.28	0.88%	14,138
Jun 19, 2026	2.26	2.28	2.25	2.26	2.26	-1.74%	13,271
Jun 18, 2026	2.28	2.30	2.22	2.30	2.30	0.44%	40,967
Jun 17, 2026	2.38	2.38	2.25	2.29	2.29	-	52,840
Jun 16, 2026	2.43	2.43	2.29	2.29	2.29	-2.14%	24,060
Jun 15, 2026	2.34	2.38	2.34	2.34	2.34	-0.43%	6,183
Jun 12, 2026	2.26	2.35	2.26	2.35	2.35	4.44%	17,646
Jun 11, 2026	2.22	2.33	2.22	2.25	2.25	1.35%	14,974
Jun 10, 2026	2.26	2.29	2.22	2.22	2.22	-1.77%	15,075
Jun 9, 2026	2.33	2.33	2.26	2.26	2.26	-0.88%	12,141
Jun 8, 2026	2.38	2.38	2.28	2.28	2.28	-2.56%	13,373
Jun 5, 2026	2.38	2.38	2.34	2.34	2.34	-0.85%	15,067
Jun 4, 2026	2.35	2.37	2.35	2.36	2.36	-0.84%	849
Jun 3, 2026	2.39	2.39	2.34	2.38	2.38	-	9,012
Jun 2, 2026	2.42	2.44	2.36	2.38	2.38	-1.65%	29,304
Jun 1, 2026	2.48	2.48	2.42	2.42	2.42	-0.82%	9,917
May 29, 2026	2.46	2.46	2.42	2.44	2.44	-0.41%	11,691
May 28, 2026	2.47	2.47	2.42	2.45	2.45	-0.81%	7,194
May 27, 2026	2.45	2.47	2.43	2.47	2.47	1.65%	5,793
May 26, 2026	2.52	2.52	2.43	2.43	2.43	-1.62%	12,147
May 25, 2026	2.54	2.54	2.45	2.47	2.47	0.41%	18,678
May 22, 2026	2.54	2.54	2.46	2.46	2.46	-0.81%	31,683
May 21, 2026	2.57	2.57	2.48	2.48	2.48	-1.59%	27,477
May 20, 2026	2.48	2.54	2.45	2.52	2.52	5.00%	69,952
May 19, 2026	2.56	2.56	2.40	2.40	2.40	1.69%	80,335
May 18, 2026	2.33	2.41	2.33	2.36	2.36	-2.88%	5,408
May 15, 2026	2.42	2.42	2.38	2.43	2.43	-	62
May 14, 2026	2.33	2.43	2.33	2.43	2.43	2.10%	18,743