Three Squirrels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	16.35	16.77	16.35	16.64	16.64	1.90%	3,778,220
Sep 29, 2026	16.42	16.53	16.25	16.33	16.33	-0.55%	3,253,970
Sep 28, 2026	16.64	16.74	16.23	16.42	16.42	-0.85%	5,750,713
Sep 24, 2026	16.75	16.87	16.54	16.56	16.56	-1.43%	3,446,500
Sep 23, 2026	16.97	17.08	16.80	16.80	16.80	-1.06%	3,466,800
Sep 22, 2026	16.80	17.16	16.74	16.98	16.98	0.71%	4,448,675
Sep 21, 2026	16.67	16.87	16.60	16.86	16.86	1.26%	3,478,568
Sep 18, 2026	16.52	16.76	16.46	16.65	16.65	1.15%	3,890,426
Sep 17, 2026	16.41	16.49	16.28	16.46	16.46	-	2,904,252
Sep 16, 2026	16.49	16.50	16.23	16.46	16.46	-0.18%	4,000,987
Sep 15, 2026	16.83	16.90	16.46	16.49	16.49	-2.31%	4,775,000
Sep 14, 2026	16.75	16.98	16.68	16.88	16.88	0.30%	3,767,699
Sep 11, 2026	17.37	17.48	16.78	16.83	16.83	-3.94%	6,400,075
Sep 10, 2026	17.92	18.00	17.51	17.52	17.52	-2.72%	4,340,200
Sep 9, 2026	18.14	18.19	17.89	18.01	18.01	-0.99%	6,028,400
Sep 8, 2026	18.02	18.31	18.02	18.19	18.19	0.55%	7,492,872
Sep 7, 2026	17.86	18.14	17.82	18.09	18.09	1.74%	7,988,669
Sep 4, 2026	17.35	17.98	17.30	17.78	17.78	2.77%	8,025,700
Sep 3, 2026	17.55	17.68	17.28	17.30	17.30	-1.65%	4,322,692
Sep 2, 2026	17.78	17.85	17.51	17.59	17.59	-1.35%	5,306,774
Sep 1, 2026	17.68	17.98	17.55	17.83	17.83	0.68%	7,144,274
Aug 31, 2026	17.25	17.83	17.10	17.71	17.71	2.67%	11,718,345
Aug 28, 2026	17.06	17.31	17.03	17.25	17.25	0.82%	5,304,312
Aug 27, 2026	17.07	17.28	16.95	17.11	17.11	-	4,400,086
Aug 26, 2026	17.02	17.26	17.00	17.11	17.11	-0.23%	3,848,900
Aug 25, 2026	16.79	17.18	16.78	17.15	17.15	2.21%	5,089,730
Aug 24, 2026	16.78	16.90	16.55	16.78	16.78	-0.12%	3,947,030
Aug 21, 2026	17.00	17.11	16.64	16.80	16.80	-1.93%	4,832,800
Aug 20, 2026	16.88	17.21	16.88	17.13	17.13	1.48%	5,018,700
Aug 19, 2026	17.48	17.65	16.88	16.88	16.88	-4.42%	8,395,856
Aug 18, 2026	17.70	18.03	17.62	17.66	17.66	-0.34%	8,063,499
Aug 17, 2026	17.56	17.77	17.39	17.72	17.72	0.57%	5,774,643
Aug 14, 2026	17.90	17.92	17.41	17.62	17.62	-2.27%	9,757,538
Aug 13, 2026	17.98	18.60	17.92	18.03	18.03	-0.39%	11,544,902
Aug 12, 2026	17.74	18.20	17.71	18.10	18.10	1.40%	9,828,075
Aug 11, 2026	17.90	18.23	17.79	17.85	17.85	-0.83%	7,185,000
Aug 10, 2026	17.49	18.22	17.43	18.00	18.00	2.92%	10,795,518
Aug 7, 2026	17.66	17.68	17.09	17.49	17.49	-0.96%	7,227,115
Aug 6, 2026	18.05	18.19	17.55	17.66	17.66	-2.11%	6,820,709
Aug 5, 2026	18.02	18.38	17.88	18.04	18.04	0.17%	7,342,700
Aug 4, 2026	18.20	18.42	17.96	18.01	18.01	-1.85%	9,182,706
Aug 3, 2026	18.10	18.62	18.01	18.35	18.35	0.71%	9,306,944
Jul 31, 2026	17.34	18.32	17.34	18.22	18.22	2.13%	12,452,300
Jul 30, 2026	17.63	18.26	17.55	17.84	17.84	-0.56%	16,306,600
Jul 29, 2026	17.00	18.07	16.88	17.94	17.94	5.47%	19,259,104
Jul 28, 2026	16.25	17.20	16.20	17.01	17.01	4.23%	10,926,600
Jul 27, 2026	15.94	16.45	15.91	16.32	16.32	2.38%	5,131,742
Jul 24, 2026	16.45	16.68	15.93	15.94	15.94	-3.69%	5,341,800
Jul 23, 2026	16.56	16.69	16.23	16.55	16.55	-0.42%	5,194,417
Jul 22, 2026	16.72	16.90	16.51	16.62	16.62	-1.01%	6,385,861