Shede Spirits Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	33.23	33.30	32.40	32.54	32.54	-2.14%	4,945,071
Nov 10, 2026	33.16	33.38	32.85	33.25	33.25	0.21%	3,886,501
Nov 9, 2026	33.69	33.86	33.13	33.18	33.18	-0.81%	4,289,299
Nov 6, 2026	34.65	34.86	33.34	33.45	33.45	-3.46%	7,228,085
Nov 5, 2026	33.66	34.93	33.66	34.65	34.65	3.00%	8,832,371
Nov 4, 2026	34.00	34.66	33.57	33.64	33.64	-0.83%	9,943,875
Nov 3, 2026	33.90	34.71	33.77	33.92	33.92	-0.24%	10,104,459
Nov 2, 2026	32.88	34.50	32.84	34.00	34.00	3.44%	13,473,921
Oct 30, 2026	30.94	33.75	30.84	32.87	32.87	6.03%	14,998,092
Oct 29, 2026	31.40	31.88	31.00	31.00	31.00	1.67%	6,178,437
Oct 28, 2026	30.63	30.75	30.25	30.49	30.49	-0.42%	3,727,934
Oct 27, 2026	31.23	31.81	30.61	30.62	30.62	-2.45%	3,675,506
Oct 26, 2026	30.73	31.58	30.63	31.39	31.39	1.65%	4,890,776
Oct 23, 2026	30.32	30.95	29.80	30.88	30.88	1.85%	5,165,882
Oct 22, 2026	31.47	31.60	30.32	30.32	30.32	-3.62%	5,121,721
Oct 21, 2026	31.88	32.15	31.40	31.46	31.46	-1.38%	4,467,287
Oct 20, 2026	32.07	32.26	31.67	31.90	31.90	-1.27%	4,672,550
Oct 19, 2026	31.74	32.83	31.60	32.31	32.31	0.78%	5,432,007
Oct 16, 2026	31.46	32.28	31.46	32.06	32.06	0.88%	4,823,351
Oct 15, 2026	31.53	32.75	31.45	31.78	31.78	-1.00%	6,248,153
Oct 14, 2026	32.83	33.00	32.10	32.10	32.10	-4.12%	7,200,043
Oct 13, 2026	32.90	34.47	32.87	33.48	33.48	2.48%	11,384,018
Oct 12, 2026	32.52	32.93	32.25	32.67	32.67	0.15%	3,517,821
Oct 9, 2026	32.49	32.79	31.85	32.62	32.62	0.77%	4,711,782
Oct 8, 2026	32.40	32.75	32.01	32.37	32.37	-1.04%	3,682,546
Sep 30, 2026	31.92	33.22	31.77	32.71	32.71	2.99%	6,442,285
Sep 29, 2026	31.88	32.19	31.72	31.76	31.76	-0.41%	2,935,541
Sep 28, 2026	32.53	32.92	31.80	31.89	31.89	-1.82%	4,144,179
Sep 24, 2026	33.20	33.48	32.48	32.48	32.48	-2.70%	4,532,175
Sep 23, 2026	33.52	34.34	33.24	33.38	33.38	-0.71%	6,710,797
Sep 22, 2026	33.50	33.80	33.37	33.62	33.62	-0.24%	4,198,578
Sep 21, 2026	32.69	33.80	32.66	33.70	33.70	2.59%	6,033,575
Sep 18, 2026	32.21	32.99	32.21	32.85	32.85	1.70%	5,308,351
Sep 17, 2026	33.00	33.29	31.80	32.30	32.30	-2.59%	8,305,316
Sep 16, 2026	33.00	33.19	32.50	33.16	33.16	0.39%	2,837,216
Sep 15, 2026	33.45	33.55	32.98	33.03	33.03	-0.99%	2,945,206
Sep 14, 2026	33.38	33.78	33.18	33.36	33.36	-	2,934,900
Sep 11, 2026	34.31	34.34	33.34	33.36	33.36	-3.53%	5,933,533
Sep 10, 2026	35.88	36.08	34.57	34.58	34.58	-3.62%	7,678,800
Sep 9, 2026	36.19	36.36	35.60	35.88	35.88	-1.05%	4,675,250
Sep 8, 2026	36.00	36.37	35.86	36.26	36.26	0.78%	5,866,709
Sep 7, 2026	35.60	36.08	35.27	35.98	35.98	0.90%	6,158,045
Sep 4, 2026	34.92	36.09	34.92	35.66	35.66	1.89%	9,108,890
Sep 3, 2026	35.02	35.60	34.93	35.00	35.00	-0.11%	4,586,800
Sep 2, 2026	35.40	35.91	34.92	35.04	35.04	-1.71%	5,520,257
Sep 1, 2026	34.72	36.20	34.72	35.65	35.65	2.21%	8,786,944
Aug 31, 2026	35.38	35.40	34.73	34.88	34.88	-1.41%	4,675,001
Aug 28, 2026	35.20	35.56	35.05	35.38	35.38	0.31%	5,589,964
Aug 27, 2026	35.05	35.28	34.80	35.27	35.27	0.06%	3,876,092
Aug 26, 2026	35.00	35.65	34.90	35.25	35.25	-0.14%	4,074,233