Shearwater Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.54	0.58	0.54	0.54	0.54	-	6
Jan 8, 2026	0.53	0.54	0.53	0.54	0.54	0.94%	-
Jan 7, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	-
Jan 6, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	-
Jan 5, 2026	0.49	0.53	0.49	0.53	0.53	8.61%	-
Jan 2, 2026	0.45	0.49	0.45	0.49	0.49	5.63%	-
Dec 30, 2025	0.45	0.46	0.45	0.46	0.46	1.76%	-
Dec 29, 2025	0.45	0.45	0.45	0.45	0.45	1.34%	-
Dec 23, 2025	0.47	0.47	0.45	0.45	0.45	-4.68%	-
Dec 22, 2025	0.47	0.47	0.47	0.47	0.47	0.43%	-
Dec 19, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Dec 18, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Dec 17, 2025	0.46	0.47	0.46	0.47	0.47	0.86%	-
Dec 16, 2025	0.46	0.46	0.46	0.46	0.46	0.43%	-
Dec 15, 2025	0.47	0.47	0.46	0.46	0.46	-1.28%	-
Dec 12, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Dec 11, 2025	0.49	0.49	0.47	0.47	0.47	-4.88%	-
Dec 10, 2025	0.50	0.50	0.49	0.49	0.49	-0.81%	-
Dec 9, 2025	0.50	0.50	0.50	0.50	0.50	-0.40%	-
Dec 8, 2025	0.49	0.50	0.49	0.50	0.50	1.22%	-
Dec 5, 2025	0.49	0.49	0.49	0.49	0.49	6.03%	-
Dec 4, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Dec 3, 2025	0.48	0.48	0.46	0.46	0.46	-3.73%	-
Dec 2, 2025	0.48	0.48	0.48	0.48	0.48	-0.41%	-
Dec 1, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Nov 28, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Nov 27, 2025	0.49	0.49	0.48	0.48	0.48	-	-
Nov 26, 2025	0.48	0.48	0.48	0.48	0.48	1.26%	-
Nov 25, 2025	0.46	0.48	0.46	0.48	0.48	3.46%	-
Nov 24, 2025	0.47	0.47	0.46	0.46	0.46	-2.12%	-
Nov 21, 2025	0.49	0.49	0.47	0.47	0.47	-4.07%	-
Nov 20, 2025	0.49	0.49	0.49	0.49	0.49	-	-
Nov 19, 2025	0.52	0.52	0.49	0.49	0.49	-4.47%	-
Nov 18, 2025	0.52	0.52	0.52	0.52	0.52	-0.96%	-
Nov 17, 2025	0.56	0.56	0.52	0.52	0.52	-6.31%	-
Nov 14, 2025	0.55	0.56	0.55	0.56	0.56	0.91%	-
Nov 13, 2025	0.56	0.56	0.55	0.55	0.55	-1.79%	-
Nov 12, 2025	0.58	0.58	0.56	0.56	0.56	-2.61%	-
Nov 11, 2025	0.67	0.67	0.58	0.58	0.58	-14.18%	-
Nov 10, 2025	0.63	0.67	0.63	0.67	0.67	6.35%	-
Nov 7, 2025	0.64	0.64	0.63	0.63	0.63	-0.79%	-
Nov 6, 2025	0.64	0.64	0.64	0.64	0.64	-5.93%	-
Nov 5, 2025	0.68	0.68	0.68	0.68	0.68	-0.74%	-
Nov 4, 2025	0.68	0.68	0.68	0.68	0.68	-	-
Nov 3, 2025	0.68	0.68	0.68	0.68	0.68	-	-
Oct 31, 2025	0.68	0.68	0.68	0.68	0.68	-	-
Oct 30, 2025	0.66	0.68	0.66	0.68	0.68	2.26%	-
Oct 29, 2025	0.65	0.67	0.65	0.67	0.67	2.31%	-
Oct 28, 2025	0.65	0.65	0.65	0.65	0.65	0.78%	-
Oct 27, 2025	0.63	0.65	0.63	0.65	0.65	3.20%	-