Squirrel Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	2.64	2.69	2.55	2.62	2.62	0.77%	30,548
Apr 28, 2026	2.57	2.70	2.57	2.60	2.60	-1.14%	38,011
Apr 27, 2026	2.49	2.65	2.49	2.63	2.63	-1.13%	50,486
Apr 24, 2026	2.41	2.67	2.41	2.66	2.66	10.37%	168,223
Apr 23, 2026	2.46	2.47	2.41	2.41	2.41	-0.41%	3,930
Apr 22, 2026	2.45	2.49	2.41	2.42	2.42	-1.63%	16,752
Apr 21, 2026	2.47	2.47	2.45	2.46	2.46	-0.40%	7,932
Apr 20, 2026	2.37	2.47	2.37	2.47	2.47	0.82%	9,858
Apr 17, 2026	2.41	2.47	2.41	2.45	2.45	2.94%	51,605
Apr 16, 2026	2.46	2.46	2.38	2.38	2.38	-1.65%	15,871
Apr 15, 2026	2.41	2.47	2.41	2.42	2.42	-2.02%	28,357
Apr 14, 2026	2.47	2.47	2.41	2.47	2.47	1.65%	13,285
Apr 13, 2026	2.51	2.51	2.33	2.43	2.43	-3.19%	21,219
Apr 10, 2026	2.51	2.51	2.50	2.51	2.51	-	8,772
Apr 9, 2026	2.51	2.51	2.48	2.51	2.51	-1.57%	3,762
Apr 8, 2026	2.47	2.55	2.45	2.55	2.55	4.08%	49,340
Apr 7, 2026	2.36	2.49	2.36	2.45	2.45	1.66%	30,936
Apr 2, 2026	2.36	2.41	2.36	2.41	2.41	1.69%	9,880
Apr 1, 2026	2.17	2.37	2.17	2.37	2.37	7.73%	24,561
Mar 31, 2026	2.12	2.20	2.12	2.20	2.20	3.77%	11,936
Mar 30, 2026	2.15	2.24	2.10	2.12	2.12	-3.64%	14,275
Mar 27, 2026	2.16	2.23	2.16	2.20	2.20	-1.35%	11,615
Mar 26, 2026	2.31	2.31	2.18	2.23	2.23	0.90%	9,575
Mar 25, 2026	2.15	2.35	2.13	2.21	2.21	-	33,611
Mar 24, 2026	2.07	2.28	2.07	2.21	2.21	-0.90%	5,782
Mar 23, 2026	2.36	2.36	2.18	2.23	2.23	-2.19%	33,445
Mar 20, 2026	2.27	2.30	2.27	2.28	2.28	-	3,554
Mar 19, 2026	2.33	2.33	2.27	2.28	2.28	-2.15%	3,112
Mar 18, 2026	2.34	2.37	2.33	2.33	2.33	-	6,488
Mar 17, 2026	2.30	2.37	2.30	2.33	2.33	-	5,695
Mar 16, 2026	2.40	2.40	2.26	2.33	2.33	-	2,905
Mar 13, 2026	2.42	2.42	2.30	2.33	2.33	1.30%	9,625
Mar 12, 2026	2.32	2.33	2.30	2.30	2.30	-2.13%	9,054
Mar 11, 2026	2.35	2.35	2.35	2.35	2.35	-	1,273
Mar 10, 2026	2.38	2.39	2.35	2.35	2.35	2.17%	5,556
Mar 9, 2026	2.30	2.31	2.30	2.30	2.30	-2.13%	6,886
Mar 6, 2026	2.40	2.40	2.34	2.35	2.35	-5.24%	5,685
Mar 5, 2026	2.46	2.48	2.44	2.48	2.48	0.81%	9,656
Mar 4, 2026	2.26	2.46	2.26	2.46	2.46	3.80%	15,826
Mar 3, 2026	2.41	2.42	2.28	2.37	2.37	-2.07%	47,981
Mar 2, 2026	2.41	2.46	2.41	2.42	2.42	-3.59%	19,388
Feb 27, 2026	2.54	2.54	2.51	2.51	2.51	-	7,430
Feb 26, 2026	2.52	2.55	2.50	2.51	2.51	-	11,707
Feb 25, 2026	2.50	2.55	2.50	2.51	2.51	-0.40%	15,708
Feb 24, 2026	2.55	2.56	2.48	2.52	2.52	-2.70%	61,420
Feb 23, 2026	2.50	2.60	2.50	2.59	2.59	3.19%	52,687
Feb 20, 2026	2.48	2.56	2.48	2.51	2.51	-0.40%	69,360
Feb 19, 2026	2.49	2.52	2.47	2.52	2.52	0.80%	17,396
Feb 18, 2026	2.52	2.52	2.47	2.50	2.50	-0.40%	6,708
Feb 17, 2026	2.50	2.51	2.41	2.51	2.51	-	12,438