Three Squirrels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	16.43	16.60	16.32	16.47	16.47	0.06%	6,004,050
Jul 13, 2026	16.30	16.60	16.21	16.46	16.46	0.37%	5,543,143
Jul 10, 2026	15.85	16.50	15.75	16.40	16.40	3.14%	6,564,000
Jul 9, 2026	16.06	16.19	15.75	15.90	15.90	-1.24%	4,638,201
Jul 8, 2026	16.12	16.44	15.93	16.10	16.10	-0.19%	3,902,200
Jul 7, 2026	16.50	16.54	16.06	16.13	16.13	-2.30%	4,139,200
Jul 6, 2026	16.42	16.72	16.32	16.51	16.51	-	5,097,122
Jul 3, 2026	16.50	16.73	16.35	16.51	16.51	0.06%	4,824,400
Jul 2, 2026	16.42	16.76	16.27	16.50	16.50	1.35%	7,085,059
Jul 1, 2026	15.83	16.39	15.77	16.28	16.28	3.04%	6,700,159
Jun 30, 2026	15.94	16.06	15.59	15.80	15.80	-1.56%	4,752,600
Jun 29, 2026	15.61	16.20	15.26	16.05	16.05	2.82%	6,779,130
Jun 26, 2026	16.08	16.24	15.60	15.61	15.61	-3.76%	5,609,200
Jun 25, 2026	16.15	16.59	16.07	16.22	16.22	-0.37%	5,306,737
Jun 24, 2026	16.88	16.97	16.27	16.28	16.28	-4.01%	5,986,791
Jun 23, 2026	16.39	17.36	16.35	16.96	16.96	2.48%	8,875,100
Jun 22, 2026	16.39	16.56	15.98	16.55	16.55	1.16%	6,188,309
Jun 18, 2026	16.55	16.68	16.28	16.36	16.36	-1.39%	4,025,900
Jun 17, 2026	17.02	17.17	16.54	16.59	16.59	-2.81%	5,711,339
Jun 16, 2026	17.43	17.43	17.03	17.07	17.07	-2.18%	4,861,739
Jun 15, 2026	17.38	17.62	17.32	17.45	17.45	0.58%	4,820,504
Jun 12, 2026	16.99	17.53	16.85	17.35	17.35	3.58%	6,839,969
Jun 11, 2026	17.38	17.38	16.74	16.75	16.75	-3.79%	5,755,500
Jun 10, 2026	17.34	17.51	17.15	17.41	17.41	0.12%	4,543,100
Jun 9, 2026	17.38	17.59	17.13	17.39	17.39	-0.40%	4,838,850
Jun 8, 2026	17.79	18.28	17.38	17.46	17.46	-3.64%	7,684,700
Jun 5, 2026	17.61	18.50	17.37	18.12	18.12	2.14%	9,638,200
Jun 4, 2026	17.33	17.95	16.74	17.74	17.74	2.64%	10,374,336
Jun 3, 2026	17.76	17.79	17.37	17.40	17.28	-2.30%	5,669,400
Jun 2, 2026	18.36	18.43	17.81	17.81	17.69	-3.52%	7,069,236
Jun 1, 2026	18.00	18.55	17.95	18.46	18.34	1.37%	7,789,100
May 29, 2026	17.65	18.41	17.57	18.21	18.09	3.17%	9,838,200
May 28, 2026	18.00	18.12	17.52	17.65	17.53	-2.86%	6,935,600
May 27, 2026	17.85	18.49	17.34	18.17	18.05	1.17%	11,596,800
May 26, 2026	18.25	18.42	17.73	17.96	17.84	-2.07%	7,661,500
May 25, 2026	18.48	18.55	18.00	18.34	18.22	-1.56%	7,515,307
May 22, 2026	19.52	19.69	18.43	18.63	18.50	-4.51%	14,245,400
May 21, 2026	19.81	20.15	19.41	19.51	19.38	-1.96%	12,618,400
May 20, 2026	20.10	20.74	19.88	19.90	19.77	-1.58%	13,593,000
May 19, 2026	20.13	20.42	19.98	20.22	20.08	-0.69%	10,479,760
May 18, 2026	19.48	20.45	19.42	20.36	20.22	3.61%	15,700,590
May 15, 2026	19.23	19.89	19.05	19.65	19.52	1.18%	12,101,800
May 14, 2026	19.07	19.80	18.72	19.42	19.29	1.94%	11,256,190
May 13, 2026	19.10	19.20	18.97	19.05	18.92	-0.68%	4,519,854
May 12, 2026	19.48	19.71	19.17	19.18	19.05	-1.54%	5,510,185
May 11, 2026	19.34	19.53	19.05	19.48	19.35	0.62%	6,988,295
May 8, 2026	19.30	19.52	19.30	19.36	19.23	-0.31%	4,733,428
May 7, 2026	19.47	19.60	19.28	19.42	19.29	-0.05%	5,363,310
May 6, 2026	19.35	19.50	19.17	19.43	19.30	0.10%	6,464,221
Apr 30, 2026	19.60	19.78	19.38	19.41	19.28	-1.47%	8,868,037