Squirrel Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.39	2.40	2.39	2.40	2.40	-	-
Feb 19, 2026	2.38	2.40	2.38	2.40	2.40	1.27%	-
Feb 18, 2026	2.38	2.38	2.37	2.37	2.37	1.28%	-
Feb 17, 2026	2.38	2.38	2.34	2.34	2.34	-2.50%	-
Feb 16, 2026	2.38	2.40	2.38	2.40	2.40	2.13%	-
Feb 13, 2026	2.39	2.42	2.35	2.35	2.35	-	-
Feb 12, 2026	2.28	2.35	2.28	2.35	2.35	3.98%	-
Feb 11, 2026	2.27	2.27	2.26	2.26	2.26	-	-
Feb 10, 2026	2.25	2.27	2.25	2.26	2.26	-0.44%	-
Feb 9, 2026	2.27	2.39	2.26	2.27	2.27	0.44%	2,488
Feb 6, 2026	2.28	2.28	2.26	2.26	2.26	-0.44%	-
Feb 5, 2026	2.29	2.29	2.27	2.27	2.27	-1.30%	-
Feb 4, 2026	2.28	2.30	2.28	2.30	2.30	-2.13%	-
Feb 3, 2026	2.33	2.35	2.33	2.35	2.35	0.43%	-
Feb 2, 2026	2.37	2.37	2.34	2.34	2.34	-0.43%	-
Jan 30, 2026	2.35	2.35	2.35	2.35	2.35	-0.84%	-
Jan 29, 2026	2.38	2.38	2.36	2.37	2.37	0.42%	-
Jan 28, 2026	2.36	2.36	2.36	2.36	2.36	-1.26%	-
Jan 27, 2026	2.40	2.40	2.39	2.39	2.39	-	-
Jan 26, 2026	2.38	2.39	2.38	2.39	2.39	-0.42%	-
Jan 23, 2026	2.38	2.40	2.38	2.40	2.40	-	-
Jan 22, 2026	2.37	2.40	2.37	2.40	2.40	1.27%	-
Jan 21, 2026	2.32	2.37	2.32	2.37	2.37	1.28%	-
Jan 20, 2026	2.34	2.35	2.34	2.34	2.34	-0.43%	-
Jan 19, 2026	2.35	2.37	2.35	2.35	2.35	-0.84%	-
Jan 16, 2026	2.32	2.37	2.32	2.37	2.37	1.72%	-
Jan 15, 2026	2.35	2.35	2.32	2.33	2.33	-1.27%	1,640
Jan 14, 2026	2.38	2.40	2.36	2.36	2.36	-1.67%	-
Jan 13, 2026	2.42	2.42	2.40	2.40	2.40	-0.41%	-
Jan 12, 2026	2.42	2.42	2.40	2.41	2.41	-0.41%	-
Jan 9, 2026	2.44	2.44	2.41	2.42	2.42	0.41%	-
Jan 8, 2026	2.40	2.41	2.40	2.41	2.41	-	-
Jan 7, 2026	2.42	2.51	2.41	2.41	2.41	-0.41%	-
Jan 6, 2026	2.28	2.42	2.28	2.42	2.42	6.14%	-
Jan 5, 2026	2.27	2.28	2.26	2.28	2.28	0.44%	-
Jan 2, 2026	2.19	2.27	2.19	2.27	2.27	0.89%	-
Dec 30, 2025	2.23	2.25	2.23	2.25	2.25	-8.16%	-
Dec 29, 2025	2.26	2.45	2.23	2.45	2.45	8.89%	358
Dec 23, 2025	2.21	2.42	2.21	2.25	2.25	0.45%	680
Dec 22, 2025	2.26	2.26	2.22	2.24	2.24	-1.32%	-
Dec 19, 2025	2.19	2.27	2.19	2.27	2.27	2.71%	-
Dec 18, 2025	2.19	2.24	2.19	2.21	2.21	-	-
Dec 17, 2025	2.19	2.21	2.19	2.21	2.21	0.45%	-
Dec 16, 2025	2.17	2.20	2.17	2.20	2.20	0.46%	-
Dec 15, 2025	2.29	2.29	2.19	2.19	2.19	-4.78%	-
Dec 12, 2025	2.35	2.36	2.30	2.30	2.30	-2.95%	-
Dec 11, 2025	2.35	2.37	2.35	2.37	2.37	-0.84%	-
Dec 10, 2025	2.35	2.39	2.35	2.39	2.39	0.42%	-
Dec 9, 2025	2.34	2.38	2.34	2.38	2.38	0.85%	-
Dec 8, 2025	2.36	2.36	2.36	2.36	2.36	-0.84%	-