Shiny Brands Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	104.50	107.00	104.50	106.00	106.00	0.47%	69,365
Feb 10, 2026	104.00	105.50	104.00	105.50	105.50	1.44%	31,589
Feb 9, 2026	104.50	104.50	104.00	104.00	104.00	-0.48%	28,681
Feb 6, 2026	104.50	104.50	103.50	104.50	104.50	-0.95%	39,777
Feb 5, 2026	104.50	107.00	104.50	105.50	105.50	0.96%	37,261
Feb 4, 2026	105.50	105.50	104.50	104.50	104.50	-0.95%	15,131
Feb 3, 2026	105.50	105.50	104.00	105.50	105.50	1.93%	27,788
Feb 2, 2026	104.50	104.50	103.50	103.50	103.50	-0.96%	52,420
Jan 30, 2026	105.00	105.00	104.50	104.50	104.50	-0.95%	40,235
Jan 29, 2026	105.50	106.00	105.00	105.50	105.50	-0.47%	23,187
Jan 28, 2026	105.50	106.50	105.00	106.00	106.00	-	61,429
Jan 27, 2026	105.50	106.00	105.50	106.00	106.00	-	36,094
Jan 26, 2026	106.50	106.50	105.50	106.00	106.00	-0.47%	60,650
Jan 23, 2026	107.50	108.00	106.50	106.50	106.50	-0.93%	41,484
Jan 22, 2026	107.00	107.50	106.00	107.50	107.50	0.94%	39,623
Jan 21, 2026	107.00	107.00	106.00	106.50	106.50	-1.39%	52,787
Jan 20, 2026	107.50	108.50	107.50	108.00	108.00	-	31,336
Jan 19, 2026	109.00	109.00	107.50	108.00	108.00	-0.92%	47,363
Jan 16, 2026	111.50	111.50	108.50	109.00	109.00	-1.80%	84,101
Jan 15, 2026	109.50	112.00	109.50	111.00	111.00	2.78%	147,500
Jan 14, 2026	106.00	108.00	105.50	108.00	108.00	1.89%	57,220
Jan 13, 2026	106.00	106.50	105.00	106.00	106.00	0.95%	59,251
Jan 12, 2026	105.50	105.50	104.50	105.00	105.00	0.96%	48,700
Jan 9, 2026	107.50	108.50	103.50	104.00	104.00	-2.80%	199,893
Jan 8, 2026	106.00	108.50	106.00	107.00	107.00	0.94%	40,426
Jan 7, 2026	105.50	106.50	105.50	106.00	106.00	-	36,590
Jan 6, 2026	106.00	106.50	105.50	106.00	106.00	-	35,143
Jan 5, 2026	108.00	108.00	105.50	106.00	106.00	-0.93%	26,874
Jan 2, 2026	106.00	107.50	106.00	107.00	107.00	0.94%	42,995
Dec 31, 2025	107.50	107.50	106.00	106.00	106.00	-1.40%	41,943
Dec 30, 2025	108.00	109.50	107.50	107.50	107.50	-1.83%	23,213
Dec 29, 2025	109.00	110.00	109.00	109.50	109.50	0.46%	14,725
Dec 26, 2025	110.00	110.50	109.00	109.00	109.00	-	23,372
Dec 24, 2025	109.50	110.00	109.00	109.00	109.00	-0.46%	16,492
Dec 23, 2025	108.50	109.50	108.50	109.50	109.50	0.46%	162,243
Dec 22, 2025	111.00	111.00	108.50	109.00	109.00	-1.80%	87,234
Dec 19, 2025	111.00	112.50	110.50	111.00	111.00	-0.89%	21,487
Dec 18, 2025	113.00	113.00	110.50	112.00	112.00	-0.88%	25,084
Dec 17, 2025	109.50	115.00	109.50	113.00	113.00	3.67%	93,482
Dec 16, 2025	110.00	110.00	109.00	109.00	109.00	-2.68%	14,547
Dec 15, 2025	109.50	113.50	109.50	112.00	112.00	0.90%	29,944
Dec 12, 2025	111.50	112.00	110.00	111.00	111.00	-0.45%	22,344
Dec 11, 2025	111.00	112.50	110.50	111.50	111.50	0.45%	25,111
Dec 10, 2025	111.50	112.00	110.00	111.00	111.00	-0.45%	34,671
Dec 9, 2025	112.00	114.50	111.00	111.50	111.50	0.45%	80,142
Dec 8, 2025	113.50	115.00	110.00	111.00	111.00	2.78%	153,775
Dec 5, 2025	109.50	109.50	108.00	108.00	108.00	-1.82%	23,703
Dec 4, 2025	111.50	111.50	109.00	110.00	110.00	-0.45%	93,664
Dec 3, 2025	106.50	111.00	106.50	110.50	110.50	4.25%	128,098
Dec 2, 2025	104.50	106.00	104.00	106.00	106.00	1.92%	23,130