Shede Spirits Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	43.13	43.65	42.80	43.35	-	-1.77%	4,688,493
May 27, 2026	40.10	44.30	39.66	44.13	44.13	9.59%	22,771,540
May 26, 2026	40.90	41.85	40.16	40.58	40.27	-1.46%	5,100,443
May 25, 2026	40.01	42.08	40.00	41.18	40.87	1.91%	7,072,917
May 22, 2026	41.78	41.80	40.31	40.41	40.10	-3.28%	5,237,442
May 21, 2026	41.51	42.40	41.50	41.78	41.46	0.12%	5,185,766
May 20, 2026	41.82	42.39	41.28	41.73	41.41	0.10%	4,774,810
May 19, 2026	41.50	42.55	41.49	41.69	41.37	0.46%	4,129,610
May 18, 2026	42.08	42.44	41.26	41.50	41.18	-1.38%	4,383,394
May 15, 2026	43.31	43.36	42.08	42.08	41.76	-3.80%	6,771,785
May 14, 2026	43.06	45.50	42.32	43.74	43.41	1.39%	10,659,610
May 13, 2026	43.66	43.90	42.80	43.14	42.81	-1.01%	5,546,995
May 12, 2026	44.73	44.75	43.58	43.58	43.25	-2.53%	5,419,680
May 11, 2026	44.31	44.87	43.78	44.71	44.37	0.90%	5,223,320
May 8, 2026	43.96	44.68	43.80	44.31	43.97	0.50%	4,069,096
May 7, 2026	43.89	44.49	43.85	44.09	43.75	0.55%	4,089,162
May 6, 2026	43.55	43.88	43.10	43.85	43.52	-0.90%	5,262,367
Apr 30, 2026	44.62	44.97	44.25	44.25	43.91	-1.14%	4,027,508
Apr 29, 2026	44.59	45.24	44.50	44.76	44.42	0.77%	4,360,297
Apr 28, 2026	44.82	45.17	44.05	44.42	44.08	-0.89%	3,692,700
Apr 27, 2026	45.30	45.30	44.30	44.82	44.48	-1.58%	4,383,121
Apr 24, 2026	45.98	46.38	45.37	45.54	45.19	-1.96%	7,038,281
Apr 23, 2026	45.80	47.67	45.80	46.45	46.10	1.64%	10,353,430
Apr 22, 2026	45.50	45.80	45.31	45.70	45.35	0.24%	3,215,025
Apr 21, 2026	45.90	46.56	45.47	45.59	45.24	-0.96%	3,827,003
Apr 20, 2026	45.77	46.20	45.53	46.03	45.68	0.15%	3,752,902
Apr 17, 2026	46.47	46.50	45.68	45.96	45.61	-2.15%	5,398,300
Apr 16, 2026	46.00	48.15	46.00	46.97	46.61	1.58%	9,132,599
Apr 15, 2026	45.63	46.87	45.52	46.24	45.89	0.74%	5,671,578
Apr 14, 2026	44.85	46.22	44.71	45.90	45.55	2.50%	7,281,130
Apr 13, 2026	44.74	44.95	44.02	44.78	44.44	-0.64%	5,178,036
Apr 10, 2026	44.82	45.34	44.70	45.07	44.73	1.19%	3,452,673
Apr 9, 2026	45.20	45.40	44.45	44.54	44.20	-2.22%	4,041,261
Apr 8, 2026	44.48	45.57	44.30	45.55	45.20	3.55%	5,003,875
Apr 7, 2026	44.17	44.38	43.68	43.99	43.65	-0.38%	2,883,013
Apr 3, 2026	45.30	45.44	44.04	44.16	43.82	-2.95%	3,786,300
Apr 2, 2026	45.50	46.19	45.30	45.50	45.15	-0.39%	3,668,026
Apr 1, 2026	45.75	46.40	44.95	45.68	45.33	1.02%	4,267,963
Mar 31, 2026	46.67	47.10	45.20	45.22	44.87	0.11%	6,426,658
Mar 30, 2026	44.58	45.65	44.55	45.17	44.82	-0.24%	3,354,848
Mar 27, 2026	43.80	46.31	43.63	45.28	44.93	2.77%	5,388,033
Mar 26, 2026	45.10	45.71	44.00	44.06	43.72	-2.61%	4,108,336
Mar 25, 2026	44.91	45.43	44.71	45.24	44.89	0.73%	3,407,508
Mar 24, 2026	45.00	45.10	44.00	44.91	44.57	1.51%	3,788,249
Mar 23, 2026	46.06	46.06	44.24	44.24	43.90	-6.17%	6,016,739
Mar 20, 2026	48.60	48.89	47.10	47.15	46.79	-2.62%	4,019,706
Mar 19, 2026	49.30	49.65	48.28	48.42	48.05	-2.73%	4,843,104
Mar 18, 2026	50.49	50.78	49.51	49.78	49.40	-1.41%	4,054,516
Mar 17, 2026	50.83	51.47	50.47	50.49	50.10	-1.62%	5,269,509
Mar 16, 2026	50.01	52.06	49.97	51.32	50.93	2.13%	8,407,454