Squirrel Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	2.33	2.43	2.33	2.38	2.38	-1.65%	4,024
May 12, 2026	2.36	2.42	2.33	2.42	2.42	0.83%	13,858
May 11, 2026	2.44	2.44	2.33	2.40	2.40	2.56%	5,108
May 8, 2026	2.42	2.42	2.32	2.34	2.34	-1.68%	23,417
May 7, 2026	2.40	2.40	2.36	2.38	2.38	-0.83%	15,233
May 6, 2026	2.30	2.44	2.30	2.40	2.40	3.90%	28,341
May 5, 2026	2.41	2.42	2.31	2.31	2.31	-3.75%	70,129
May 4, 2026	2.57	2.57	2.38	2.40	2.40	-5.14%	131,978
Apr 30, 2026	2.64	2.64	2.46	2.53	2.53	-3.44%	50,311
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