Shede Spirits Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	38.00	38.80	37.22	38.18	-	0.26%	6,956,678
Jun 17, 2026	38.30	38.40	37.27	38.08	38.08	-0.47%	5,350,075
Jun 16, 2026	38.79	38.80	38.00	38.26	38.26	-1.26%	4,337,410
Jun 15, 2026	38.00	38.77	37.90	38.75	38.75	1.79%	5,231,844
Jun 12, 2026	37.88	38.74	37.55	38.07	38.07	0.50%	4,965,756
Jun 11, 2026	38.60	38.61	37.50	37.88	37.88	-2.92%	5,928,849
Jun 10, 2026	39.40	39.73	38.92	39.02	39.02	-0.26%	4,842,434
Jun 9, 2026	39.60	39.71	38.68	39.12	39.12	-2.37%	6,298,095
Jun 8, 2026	41.17	41.97	40.00	40.07	40.07	-1.86%	7,432,478
Jun 5, 2026	40.60	42.86	40.60	40.83	40.83	1.37%	8,441,882
Jun 4, 2026	41.99	42.72	40.24	40.28	40.28	-4.80%	8,758,018
Jun 3, 2026	42.01	43.10	40.81	42.31	42.31	-0.68%	11,280,050
Jun 2, 2026	43.50	44.32	42.31	42.60	42.60	-3.88%	12,445,350
Jun 1, 2026	43.41	44.68	43.41	44.32	44.32	0.59%	12,061,710
May 29, 2026	42.13	45.40	41.92	44.06	44.06	4.41%	20,715,220
May 28, 2026	43.13	43.65	42.20	42.20	42.20	-4.37%	13,167,880
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