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 |
| Nov 02, 2023 | $2.52 | $2.55 | $2.41 | $2.49 | 27 745 |
| Nov 01, 2023 | $2.41 | $2.53 | $2.41 | $2.43 | 2 226 |
| Oct 31, 2023 | $2.41 | $2.65 | $2.41 | $2.46 | 4 853 |
| Oct 30, 2023 | $2.44 | $2.59 | $2.40 | $2.46 | 11 234 |
| Oct 27, 2023 | $2.36 | $2.56 | $2.35 | $2.45 | 12 550 |
| Oct 26, 2023 | $2.31 | $2.44 | $2.25 | $2.43 | 8 115 |
| Oct 25, 2023 | $2.59 | $2.76 | $2.30 | $2.30 | 6 199 |
| Oct 24, 2023 | $2.29 | $2.40 | $2.27 | $2.40 | 5 859 |
| Oct 23, 2023 | $2.47 | $2.48 | $2.29 | $2.36 | 17 092 |
| Oct 20, 2023 | $2.63 | $2.63 | $2.36 | $2.40 | 7 207 |
| Oct 19, 2023 | $2.49 | $2.70 | $2.33 | $2.33 | 5 740 |
| Oct 18, 2023 | $2.83 | $2.83 | $2.40 | $2.46 | 16 899 |
| Oct 17, 2023 | $2.94 | $2.94 | $2.60 | $2.71 | 10 352 |
| Oct 16, 2023 | $2.92 | $2.94 | $2.80 | $2.80 | 6 590 |
| Oct 13, 2023 | $2.95 | $3.00 | $2.75 | $2.79 | 14 141 |
| Oct 12, 2023 | $3.00 | $3.01 | $3.00 | $3.00 | 2 194 |
| Oct 11, 2023 | $3.07 | $3.10 | $2.95 | $2.96 | 12 357 |
| Oct 10, 2023 | $3.05 | $3.17 | $3.05 | $3.17 | 918 |
| Oct 09, 2023 | $3.14 | $3.18 | $3.07 | $3.10 | 4 560 |
| Oct 06, 2023 | $3.33 | $3.33 | $3.10 | $3.10 | 12 289 |
| Oct 05, 2023 | $3.14 | $3.25 | $3.14 | $3.18 | 17 813 |
| Oct 04, 2023 | $3.07 | $3.18 | $2.97 | $3.18 | 7 472 |
| Oct 03, 2023 | $3.08 | $3.18 | $2.94 | $3.15 | 15 729 |
| Oct 02, 2023 | $3.30 | $3.30 | $3.04 | $3.04 | 15 813 |
| Sep 29, 2023 | $3.18 | $3.28 | $3.09 | $3.12 | 6 085 |
