NASDAQ:SNAX
Stryve Foods, Inc. Stock Price (Quote)
$1.49
+0.0250 (+1.71%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.13 | $1.54 | Friday, 3rd May 2024 SNAX stock ended at $1.49. This is 1.71% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.78% from a day low at $1.44 to a day high of $1.54. |
| 90 days | $1.04 | $1.60 | |
| 52 weeks | $0.375 | $8.86 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 19, 2024 | $1.20 | $1.37 | $1.20 | $1.23 | 35 845 |
| Mar 18, 2024 | $1.21 | $1.27 | $1.20 | $1.21 | 51 746 |
| Mar 15, 2024 | $1.19 | $1.30 | $1.19 | $1.22 | 23 536 |
| Mar 14, 2024 | $1.27 | $1.27 | $1.22 | $1.22 | 24 057 |
| Mar 13, 2024 | $1.26 | $1.27 | $1.24 | $1.24 | 25 653 |
| Mar 12, 2024 | $1.33 | $1.33 | $1.24 | $1.27 | 10 076 |
| Mar 11, 2024 | $1.27 | $1.28 | $1.26 | $1.27 | 18 707 |
| Mar 08, 2024 | $1.28 | $1.28 | $1.23 | $1.26 | 13 120 |
| Mar 07, 2024 | $1.25 | $1.31 | $1.25 | $1.27 | 77 154 |
| Mar 06, 2024 | $1.29 | $1.34 | $1.25 | $1.27 | 54 519 |
| Mar 05, 2024 | $1.27 | $1.33 | $1.24 | $1.27 | 71 211 |
| Mar 04, 2024 | $1.28 | $1.31 | $1.27 | $1.28 | 39 373 |
| Mar 01, 2024 | $1.34 | $1.35 | $1.26 | $1.28 | 44 146 |
| Feb 29, 2024 | $1.34 | $1.39 | $1.29 | $1.30 | 33 660 |
| Feb 28, 2024 | $1.35 | $1.41 | $1.28 | $1.28 | 31 823 |
| Feb 27, 2024 | $1.32 | $1.33 | $1.26 | $1.33 | 34 393 |
| Feb 26, 2024 | $1.42 | $1.42 | $1.29 | $1.34 | 4 988 |
| Feb 23, 2024 | $1.42 | $1.42 | $1.28 | $1.34 | 58 889 |
