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 |
| Jan 17, 2024 | $2.00 | $2.00 | $1.60 | $1.73 | 77 251 |
| Jan 16, 2024 | $2.20 | $2.20 | $2.05 | $2.07 | 29 916 |
| Jan 12, 2024 | $2.10 | $2.24 | $2.10 | $2.20 | 6 405 |
| Jan 11, 2024 | $2.20 | $2.32 | $2.11 | $2.15 | 24 480 |
| Jan 10, 2024 | $2.37 | $2.42 | $2.22 | $2.24 | 5 646 |
| Jan 09, 2024 | $2.32 | $2.32 | $2.26 | $2.26 | 4 376 |
| Jan 08, 2024 | $2.42 | $2.45 | $2.32 | $2.38 | 21 125 |
| Jan 05, 2024 | $2.56 | $2.56 | $2.45 | $2.50 | 15 036 |
| Jan 04, 2024 | $2.57 | $2.63 | $2.50 | $2.53 | 4 759 |
| Jan 03, 2024 | $2.60 | $2.65 | $2.45 | $2.57 | 31 323 |
| Jan 02, 2024 | $2.61 | $2.72 | $2.57 | $2.63 | 18 252 |
| Dec 29, 2023 | $2.65 | $2.95 | $2.59 | $2.60 | 65 080 |
| Dec 28, 2023 | $2.54 | $2.64 | $2.52 | $2.58 | 17 967 |
| Dec 27, 2023 | $2.47 | $2.51 | $2.45 | $2.49 | 6 824 |
| Dec 26, 2023 | $2.49 | $2.54 | $2.45 | $2.47 | 13 413 |
| Dec 22, 2023 | $2.53 | $2.69 | $2.38 | $2.57 | 67 116 |
| Dec 21, 2023 | $2.69 | $2.74 | $2.48 | $2.56 | 9 509 |
| Dec 20, 2023 | $2.60 | $2.60 | $2.44 | $2.59 | 10 739 |
| Dec 19, 2023 | $2.58 | $2.58 | $2.41 | $2.54 | 11 138 |
| Dec 18, 2023 | $2.51 | $2.51 | $2.43 | $2.48 | 6 540 |
| Dec 15, 2023 | $2.45 | $2.62 | $2.36 | $2.47 | 24 064 |
| Dec 14, 2023 | $2.45 | $2.45 | $2.30 | $2.45 | 20 339 |
| Dec 13, 2023 | $2.27 | $2.49 | $2.25 | $2.34 | 22 047 |
| Dec 12, 2023 | $2.41 | $2.47 | $2.25 | $2.30 | 28 365 |
| Dec 11, 2023 | $2.57 | $2.80 | $2.41 | $2.44 | 23 654 |
