NASDAQ:SNAX
Stryve Foods, Inc. Stock Price (Quote)
$1.33
+0 (+0%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.04 | $1.56 | Wednesday, 24th Apr 2024 SNAX stock ended at $1.33. During the day the stock fluctuated 5.43% from a day low at $1.29 to a day high of $1.36. |
| 90 days | $1.04 | $1.63 | |
| 52 weeks | $0.370 | $8.86 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $1.29 | $1.36 | $1.29 | $1.33 | 8 409 |
| Apr 23, 2024 | $1.38 | $1.44 | $1.29 | $1.33 | 57 997 |
| Apr 22, 2024 | $1.39 | $1.40 | $1.33 | $1.37 | 9 388 |
| Apr 19, 2024 | $1.50 | $1.50 | $1.33 | $1.40 | 22 151 |
| Apr 18, 2024 | $1.29 | $1.48 | $1.25 | $1.45 | 80 354 |
| Apr 17, 2024 | $1.29 | $1.35 | $1.25 | $1.25 | 15 178 |
| Apr 16, 2024 | $1.25 | $1.31 | $1.20 | $1.31 | 14 705 |
| Apr 15, 2024 | $1.35 | $1.36 | $1.16 | $1.25 | 51 304 |
| Apr 12, 2024 | $1.35 | $1.43 | $1.30 | $1.38 | 16 182 |
| Apr 11, 2024 | $1.27 | $1.37 | $1.27 | $1.36 | 23 991 |
| Apr 10, 2024 | $1.26 | $1.33 | $1.23 | $1.30 | 19 736 |
| Apr 09, 2024 | $1.33 | $1.33 | $1.20 | $1.25 | 6 816 |
| Apr 08, 2024 | $1.18 | $1.30 | $1.17 | $1.28 | 17 764 |
| Apr 05, 2024 | $1.18 | $1.18 | $1.14 | $1.16 | 18 651 |
| Apr 04, 2024 | $1.14 | $1.21 | $1.13 | $1.14 | 82 530 |
| Apr 03, 2024 | $1.17 | $1.20 | $1.14 | $1.16 | 43 996 |
| Apr 02, 2024 | $1.41 | $1.41 | $1.04 | $1.21 | 234 232 |
| Apr 01, 2024 | $1.50 | $1.50 | $1.36 | $1.45 | 167 955 |
| Mar 28, 2024 | $1.37 | $1.56 | $1.30 | $1.46 | 338 994 |
| Mar 27, 2024 | $1.30 | $1.40 | $1.18 | $1.37 | 273 615 |
| Mar 26, 2024 | $1.17 | $1.34 | $1.17 | $1.26 | 302 589 |
| Mar 25, 2024 | $1.25 | $1.34 | $1.15 | $1.19 | 378 790 |
| Mar 22, 2024 | $1.22 | $1.25 | $1.20 | $1.25 | 111 576 |
| Mar 21, 2024 | $1.25 | $1.27 | $1.22 | $1.25 | 34 594 |
| Mar 20, 2024 | $1.25 | $1.32 | $1.22 | $1.25 | 77 290 |
