Three Squirrels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	17.65	18.41	17.57	18.21	18.21	3.17%	9,838,200
May 28, 2026	18.00	18.12	17.52	17.65	17.65	-2.86%	6,935,600
May 27, 2026	17.85	18.49	17.34	18.17	18.17	1.17%	11,596,800
May 26, 2026	18.25	18.42	17.73	17.96	17.96	-2.07%	7,661,500
May 25, 2026	18.48	18.55	18.00	18.34	18.34	-1.56%	7,515,307
May 22, 2026	19.52	19.69	18.43	18.63	18.63	-4.51%	14,245,409
May 21, 2026	19.81	20.15	19.41	19.51	19.51	-1.96%	12,618,400
May 20, 2026	20.10	20.74	19.88	19.90	19.90	-1.58%	13,593,000
May 19, 2026	20.13	20.42	19.98	20.22	20.22	-0.69%	10,479,767
May 18, 2026	19.48	20.45	19.42	20.36	20.36	3.61%	15,700,590
May 15, 2026	19.23	19.89	19.05	19.65	19.65	1.18%	12,101,800
May 14, 2026	19.07	19.80	18.72	19.42	19.42	1.94%	11,256,190
May 13, 2026	19.10	19.20	18.97	19.05	19.05	-0.68%	4,519,854
May 12, 2026	19.48	19.71	19.17	19.18	19.18	-1.54%	5,510,185
May 11, 2026	19.34	19.53	19.05	19.48	19.48	0.62%	6,988,295
May 8, 2026	19.30	19.52	19.30	19.36	19.36	-0.31%	4,733,428
May 7, 2026	19.47	19.60	19.28	19.42	19.42	-0.05%	5,363,310
May 6, 2026	19.35	19.50	19.17	19.43	19.43	0.10%	6,464,221
Apr 30, 2026	19.60	19.78	19.38	19.41	19.41	-1.47%	8,868,037
Apr 29, 2026	19.50	19.97	19.30	19.70	19.70	-0.91%	16,624,660
Apr 28, 2026	18.92	20.15	18.80	19.88	19.88	5.07%	19,240,270
Apr 27, 2026	18.30	19.00	18.25	18.92	18.92	2.99%	7,464,787
Apr 24, 2026	18.38	18.55	18.17	18.37	18.37	-0.65%	4,628,200
Apr 23, 2026	18.62	18.81	18.44	18.49	18.49	-0.86%	5,188,580
Apr 22, 2026	18.78	18.81	18.55	18.65	18.65	-0.85%	3,748,500
Apr 21, 2026	18.70	19.17	18.64	18.81	18.81	0.53%	7,766,592
Apr 20, 2026	18.43	18.74	18.41	18.71	18.71	1.03%	5,038,286
Apr 17, 2026	18.64	18.64	18.30	18.52	18.52	-0.80%	5,244,564
Apr 16, 2026	18.48	18.69	18.38	18.67	18.67	0.97%	4,349,096
Apr 15, 2026	18.57	18.60	18.41	18.49	18.49	-0.16%	3,550,200
Apr 14, 2026	18.60	18.65	18.21	18.52	18.52	0.11%	4,349,833
Apr 13, 2026	18.52	18.63	18.42	18.50	18.50	-0.75%	2,945,096
Apr 10, 2026	18.54	18.80	18.46	18.64	18.64	1.47%	4,770,400
Apr 9, 2026	18.72	18.79	18.34	18.37	18.37	-2.08%	3,950,417
Apr 8, 2026	18.55	18.76	18.49	18.76	18.76	2.91%	4,859,700
Apr 7, 2026	18.05	18.33	18.03	18.23	18.23	1.33%	2,964,000
Apr 3, 2026	18.42	18.45	17.92	17.99	17.99	-2.23%	3,677,600
Apr 2, 2026	18.59	18.65	18.32	18.40	18.40	-1.60%	3,392,000
Apr 1, 2026	18.66	18.70	18.45	18.70	18.70	1.41%	3,750,000
Mar 31, 2026	18.78	18.87	18.40	18.44	18.44	-1.23%	3,846,700
Mar 30, 2026	18.35	18.73	18.32	18.67	18.67	0.05%	3,349,204
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