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 |
| Feb 22, 2024 | $1.35 | $1.44 | $1.35 | $1.41 | 63 656 |
| Feb 21, 2024 | $1.35 | $1.42 | $1.35 | $1.37 | 15 849 |
| Feb 20, 2024 | $1.52 | $1.52 | $1.35 | $1.35 | 15 702 |
| Feb 16, 2024 | $1.51 | $1.57 | $1.42 | $1.42 | 36 163 |
| Feb 15, 2024 | $1.51 | $1.54 | $1.47 | $1.53 | 13 680 |
| Feb 14, 2024 | $1.43 | $1.50 | $1.43 | $1.49 | 7 092 |
| Feb 13, 2024 | $1.45 | $1.48 | $1.35 | $1.46 | 18 497 |
| Feb 12, 2024 | $1.56 | $1.60 | $1.40 | $1.48 | 33 774 |
| Feb 09, 2024 | $1.53 | $1.59 | $1.46 | $1.56 | 13 892 |
| Feb 08, 2024 | $1.48 | $1.53 | $1.45 | $1.49 | 9 605 |
| Feb 07, 2024 | $1.45 | $1.55 | $1.45 | $1.49 | 3 420 |
| Feb 06, 2024 | $1.53 | $1.58 | $1.46 | $1.50 | 13 195 |
| Feb 05, 2024 | $1.60 | $1.60 | $1.50 | $1.55 | 11 494 |
| Feb 02, 2024 | $1.50 | $1.55 | $1.46 | $1.50 | 18 295 |
| Feb 01, 2024 | $1.49 | $1.49 | $1.36 | $1.49 | 17 784 |
| Jan 31, 2024 | $1.49 | $1.50 | $1.41 | $1.47 | 10 951 |
| Jan 30, 2024 | $1.54 | $1.54 | $1.40 | $1.48 | 2 456 |
| Jan 29, 2024 | $1.50 | $1.51 | $1.41 | $1.45 | 19 571 |
| Jan 26, 2024 | $1.45 | $1.56 | $1.45 | $1.48 | 5 099 |
| Jan 25, 2024 | $1.47 | $1.63 | $1.46 | $1.46 | 22 405 |
| Jan 24, 2024 | $1.49 | $1.59 | $1.49 | $1.52 | 15 695 |
| Jan 23, 2024 | $1.57 | $1.57 | $1.45 | $1.45 | 12 031 |
| Jan 22, 2024 | $1.73 | $1.73 | $1.49 | $1.51 | 7 685 |
| Jan 19, 2024 | $1.73 | $1.73 | $1.48 | $1.65 | 18 825 |
| Jan 18, 2024 | $1.80 | $1.80 | $1.65 | $1.65 | 11 032 |
