Three Squirrels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.32	18.73	18.26	18.66	18.66	1.08%	3,934,601
Mar 26, 2026	18.84	18.84	18.37	18.46	18.46	-1.28%	4,989,822
Mar 25, 2026	18.33	18.88	18.13	18.70	18.70	3.77%	8,534,800
Mar 24, 2026	17.93	18.08	17.55	18.02	18.02	2.68%	6,013,325
Mar 23, 2026	18.00	18.15	17.47	17.55	17.55	-4.26%	8,237,792
Mar 20, 2026	18.98	19.07	18.30	18.33	18.33	-3.42%	6,291,200
Mar 19, 2026	19.11	19.20	18.92	18.98	18.98	-1.61%	5,104,600
Mar 18, 2026	19.31	19.37	19.05	19.29	19.29	-0.05%	4,376,305
Mar 17, 2026	19.43	19.65	19.27	19.30	19.30	-0.52%	5,568,299
Mar 16, 2026	19.11	19.40	19.11	19.40	19.40	1.52%	5,251,700
Mar 13, 2026	19.17	19.42	19.10	19.11	19.11	-0.52%	5,022,602
Mar 12, 2026	19.31	19.39	19.10	19.21	19.21	-0.77%	5,183,200
Mar 11, 2026	19.70	19.75	19.32	19.36	19.36	-1.58%	6,776,398
Mar 10, 2026	19.60	19.81	19.59	19.67	19.67	1.03%	4,505,613
Mar 9, 2026	19.53	19.69	19.27	19.47	19.47	-1.62%	6,237,630
Mar 6, 2026	19.33	19.81	19.22	19.79	19.79	1.96%	6,893,000
Mar 5, 2026	19.45	19.59	19.32	19.41	19.41	0.99%	6,451,454
Mar 4, 2026	19.57	19.75	19.11	19.22	19.22	-2.54%	9,299,300
Mar 3, 2026	20.39	20.51	19.68	19.72	19.72	-3.38%	10,956,260
Mar 2, 2026	20.92	20.95	20.36	20.41	20.41	-4.13%	10,129,270
Feb 27, 2026	21.27	21.35	21.17	21.29	21.29	-	5,186,768
Feb 26, 2026	21.91	21.96	21.16	21.29	21.29	-3.01%	11,818,770
Feb 25, 2026	21.87	22.10	21.82	21.95	21.95	0.60%	5,752,300
Feb 24, 2026	22.37	22.40	21.81	21.82	21.82	-2.02%	8,579,800
Feb 13, 2026	22.80	23.00	22.27	22.27	22.27	-2.32%	8,153,900
Feb 12, 2026	23.33	23.40	22.80	22.80	22.80	-2.23%	9,164,702
Feb 11, 2026	23.34	23.48	23.27	23.32	23.32	-0.51%	5,397,000
Feb 10, 2026	23.80	23.85	23.39	23.44	23.44	-1.72%	9,253,705
Feb 9, 2026	23.81	23.88	23.58	23.85	23.85	0.46%	8,490,292
Feb 6, 2026	24.08	24.44	23.50	23.74	23.74	-2.86%	14,031,400
Feb 5, 2026	23.96	24.85	23.91	24.44	24.44	1.41%	16,259,360
Feb 4, 2026	23.97	24.24	23.88	24.10	24.10	-0.33%	7,845,715
Feb 3, 2026	23.95	24.39	23.85	24.18	24.18	-0.12%	9,478,017
Feb 2, 2026	23.67	24.69	23.65	24.21	24.21	1.55%	13,830,200
Jan 30, 2026	24.44	24.44	23.80	23.84	23.84	-4.18%	13,265,280
Jan 29, 2026	23.61	24.90	23.09	24.88	24.88	4.85%	20,849,791
Jan 28, 2026	23.68	23.94	23.50	23.73	23.73	0.21%	7,994,300
Jan 27, 2026	24.11	24.24	23.55	23.68	23.68	-2.15%	9,668,400
Jan 26, 2026	24.57	24.61	23.73	24.20	24.20	-1.22%	13,297,000
Jan 23, 2026	24.34	24.58	24.27	24.50	24.50	0.82%	9,038,600
Jan 22, 2026	24.18	24.40	24.03	24.30	24.30	0.87%	9,357,600
Jan 21, 2026	24.45	24.50	24.00	24.09	24.09	-1.99%	12,687,100
Jan 20, 2026	24.98	25.10	24.40	24.58	24.58	-2.07%	13,539,000
Jan 19, 2026	24.68	25.55	24.60	25.10	25.10	2.66%	15,876,770
Jan 16, 2026	24.87	24.90	24.30	24.45	24.45	-0.93%	10,490,649
Jan 15, 2026	25.01	25.54	24.50	24.68	24.68	-1.32%	16,753,800
Jan 14, 2026	24.89	25.79	24.65	25.01	25.01	0.40%	20,462,400
Jan 13, 2026	25.51	25.80	24.78	24.91	24.91	-3.04%	22,559,890
Jan 12, 2026	23.82	25.88	23.81	25.69	25.69	7.94%	38,415,360
Jan 9, 2026	23.60	23.89	23.56	23.80	23.80	0.42%	10,437,300