Squirrel Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	2.22	2.25	2.18	2.20	2.20	-	17,473
Sep 1, 2026	2.24	2.24	2.10	2.20	2.20	-1.79%	14,284
Aug 31, 2026	2.24	2.25	2.18	2.24	2.24	0.90%	19,889
Aug 28, 2026	2.09	2.22	2.09	2.22	2.22	6.22%	55,118
Aug 27, 2026	2.08	2.09	2.08	2.09	2.09	-	3,825
Aug 26, 2026	2.10	2.10	2.09	2.09	2.09	-	1,545
Aug 25, 2026	2.04	2.09	2.04	2.09	2.09	2.45%	30,003
Aug 24, 2026	2.04	2.05	2.02	2.04	2.04	-0.49%	5,903
Aug 21, 2026	2.01	2.05	2.01	2.05	2.05	0.99%	38,262
Aug 20, 2026	2.03	2.11	2.03	2.03	2.03	-1.46%	12,577
Aug 19, 2026	2.04	2.06	2.03	2.06	2.06	1.48%	22,169
Aug 18, 2026	2.09	2.10	2.01	2.03	2.03	-2.87%	20,166
Aug 17, 2026	2.13	2.13	2.09	2.09	2.09	-1.42%	4,327
Aug 14, 2026	2.11	2.12	2.10	2.12	2.12	-0.47%	20,289
Aug 13, 2026	2.13	2.14	2.12	2.13	2.13	-	5,058
Aug 12, 2026	2.12	2.16	2.12	2.13	2.13	-	8,658
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