Shede Spirits Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	45.63	46.87	45.52	46.24	46.24	0.74%	5,671,578
Apr 14, 2026	44.85	46.22	44.71	45.90	45.90	2.50%	7,281,130
Apr 13, 2026	44.74	44.95	44.02	44.78	44.78	-0.64%	5,178,036
Apr 10, 2026	44.82	45.34	44.70	45.07	45.07	1.19%	3,452,673
Apr 9, 2026	45.20	45.40	44.45	44.54	44.54	-2.22%	4,041,261
Apr 8, 2026	44.48	45.57	44.30	45.55	45.55	3.55%	5,003,875
Apr 7, 2026	44.17	44.38	43.68	43.99	43.99	-0.38%	2,883,013
Apr 3, 2026	45.30	45.44	44.04	44.16	44.16	-2.95%	3,786,300
Apr 2, 2026	45.50	46.19	45.30	45.50	45.50	-0.39%	3,668,026
Apr 1, 2026	45.75	46.40	44.95	45.68	45.68	1.02%	4,267,963
Mar 31, 2026	46.67	47.10	45.20	45.22	45.22	0.11%	6,426,658
Mar 30, 2026	44.58	45.65	44.55	45.17	45.17	-0.24%	3,354,848
Mar 27, 2026	43.80	46.31	43.63	45.28	45.28	2.77%	5,388,033
Mar 26, 2026	45.10	45.71	44.00	44.06	44.06	-2.61%	4,108,336
Mar 25, 2026	44.91	45.43	44.71	45.24	45.24	0.73%	3,407,508
Mar 24, 2026	45.00	45.10	44.00	44.91	44.91	1.51%	3,788,249
Mar 23, 2026	46.06	46.06	44.24	44.24	44.24	-6.17%	6,016,739
Mar 20, 2026	48.60	48.89	47.10	47.15	47.15	-2.62%	4,019,706
Mar 19, 2026	49.30	49.65	48.28	48.42	48.42	-2.73%	4,843,104
Mar 18, 2026	50.49	50.78	49.51	49.78	49.78	-1.41%	4,054,516
Mar 17, 2026	50.83	51.47	50.47	50.49	50.49	-1.62%	5,269,509
Mar 16, 2026	50.01	52.06	49.97	51.32	51.32	2.13%	8,407,454
Mar 13, 2026	49.80	50.76	49.61	50.25	50.25	0.50%	5,260,950
Mar 12, 2026	49.98	50.51	49.46	50.00	50.00	-0.30%	4,854,742
Mar 11, 2026	49.91	50.39	49.63	50.15	50.15	0.54%	3,814,928
Mar 10, 2026	49.80	49.94	49.55	49.88	49.88	0.77%	2,941,309
Mar 9, 2026	49.40	49.79	49.13	49.50	49.50	-1.30%	3,957,196
Mar 6, 2026	49.44	50.26	49.31	50.15	50.15	1.40%	3,804,393
Mar 5, 2026	49.73	50.13	49.37	49.46	49.46	-0.06%	3,926,672
Mar 4, 2026	50.82	50.82	49.49	49.49	49.49	-3.73%	6,090,552
Mar 3, 2026	50.80	52.62	49.95	51.41	51.41	0.74%	9,199,912
Mar 2, 2026	52.19	52.38	51.00	51.03	51.03	-3.90%	8,495,905
Feb 27, 2026	53.19	53.32	52.74	53.10	53.10	0.36%	3,673,011
Feb 26, 2026	53.69	53.69	52.86	52.91	52.91	-1.51%	5,210,113
Feb 25, 2026	53.17	53.88	53.17	53.72	53.72	1.07%	4,728,973
Feb 24, 2026	54.00	54.14	52.78	53.15	53.15	-0.67%	5,593,923
Feb 13, 2026	54.78	54.79	53.51	53.51	53.51	-1.31%	6,387,519
Feb 12, 2026	55.31	55.32	54.22	54.22	54.22	-1.99%	7,771,328
Feb 11, 2026	55.68	56.20	55.20	55.32	55.32	-0.68%	6,641,102
Feb 10, 2026	56.93	56.93	55.55	55.70	55.70	-2.72%	10,786,310
Feb 9, 2026	56.56	57.28	56.54	57.26	57.26	0.02%	10,087,660
Feb 6, 2026	58.13	59.00	56.80	57.25	57.25	-3.64%	15,544,890
Feb 5, 2026	57.88	61.07	57.70	59.41	59.41	1.82%	23,306,020
Feb 4, 2026	56.90	59.18	56.40	58.35	58.35	1.57%	17,379,520
Feb 3, 2026	56.99	59.32	56.66	57.45	57.45	-	15,024,340
Feb 2, 2026	55.87	59.58	55.86	57.45	57.45	2.04%	22,242,490
Jan 30, 2026	60.00	60.00	56.30	56.30	56.30	-5.36%	28,615,840
Jan 29, 2026	53.83	59.49	53.51	59.49	59.49	10.00%	33,892,670
Jan 28, 2026	52.56	54.47	52.56	54.08	54.08	2.40%	8,042,319
Jan 27, 2026	54.20	54.20	52.69	52.81	52.81	-2.60%	6,786,799