Squirrel Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	2.17	2.17	2.13	2.13	2.13	-0.47%	4,534
Aug 10, 2026	2.11	2.17	2.06	2.14	2.14	0.47%	61,184
Aug 7, 2026	2.11	2.15	2.11	2.13	2.13	-	1,418
Aug 6, 2026	2.16	2.16	2.13	2.13	2.13	0.47%	5,549
Aug 5, 2026	2.15	2.15	2.11	2.12	2.12	-0.47%	3,131
Aug 4, 2026	2.14	2.16	2.13	2.13	2.13	-0.93%	2,923
Aug 3, 2026	2.16	2.16	2.14	2.15	2.15	-0.92%	7,459
Jul 31, 2026	2.13	2.17	2.13	2.17	2.17	1.88%	3,442
Jul 30, 2026	2.06	2.19	2.06	2.13	2.13	3.90%	60,979
Jul 29, 2026	2.07	2.10	2.00	2.05	2.05	-0.97%	31,266
Jul 28, 2026	2.12	2.12	2.06	2.07	2.07	-1.90%	7,979
Jul 27, 2026	2.09	2.12	2.07	2.11	2.11	-	9,184
Jul 24, 2026	2.12	2.12	2.09	2.11	2.11	-1.86%	3,444
Jul 23, 2026	2.13	2.15	2.08	2.15	2.15	0.94%	7,544
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