Shede Spirits Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	44.62	44.97	44.25	44.25	44.25	-1.14%	4,027,508
Apr 29, 2026	44.59	45.24	44.50	44.76	44.76	0.77%	4,360,297
Apr 28, 2026	44.82	45.17	44.05	44.42	44.42	-0.89%	3,692,700
Apr 27, 2026	45.30	45.30	44.30	44.82	44.82	-1.58%	4,383,121
Apr 24, 2026	45.98	46.38	45.37	45.54	45.54	-1.96%	7,038,281
Apr 23, 2026	45.80	47.67	45.80	46.45	46.45	1.64%	10,353,430
Apr 22, 2026	45.50	45.80	45.31	45.70	45.70	0.24%	3,215,025
Apr 21, 2026	45.90	46.56	45.47	45.59	45.59	-0.96%	3,827,003
Apr 20, 2026	45.77	46.20	45.53	46.03	46.03	0.15%	3,752,902
Apr 17, 2026	46.47	46.50	45.68	45.96	45.96	-2.15%	5,398,300
Apr 16, 2026	46.00	48.15	46.00	46.97	46.97	1.58%	9,132,599
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