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 |
| Sep 28, 2023 | $3.28 | $3.41 | $3.11 | $3.20 | 11 203 |
| Sep 27, 2023 | $3.45 | $3.45 | $3.29 | $3.29 | 5 488 |
| Sep 26, 2023 | $3.34 | $3.49 | $3.30 | $3.36 | 2 419 |
| Sep 25, 2023 | $3.45 | $3.50 | $3.33 | $3.35 | 11 290 |
| Sep 22, 2023 | $3.62 | $3.62 | $3.43 | $3.46 | 13 955 |
| Sep 21, 2023 | $3.68 | $3.72 | $3.33 | $3.48 | 21 038 |
| Sep 20, 2023 | $3.66 | $3.74 | $3.56 | $3.71 | 19 151 |
| Sep 19, 2023 | $3.74 | $3.85 | $3.71 | $3.71 | 20 958 |
| Sep 18, 2023 | $4.03 | $4.03 | $3.70 | $3.75 | 2 770 |
| Sep 15, 2023 | $3.56 | $3.85 | $3.56 | $3.75 | 14 228 |
| Sep 14, 2023 | $3.58 | $4.05 | $3.58 | $3.74 | 29 811 |
| Sep 13, 2023 | $3.72 | $3.80 | $3.58 | $3.79 | 14 366 |
| Sep 12, 2023 | $3.72 | $3.75 | $3.66 | $3.75 | 4 539 |
| Sep 11, 2023 | $3.83 | $4.03 | $3.72 | $3.72 | 22 554 |
| Sep 08, 2023 | $3.99 | $4.00 | $3.80 | $3.90 | 15 011 |
| Sep 07, 2023 | $4.04 | $4.13 | $3.98 | $4.03 | 19 683 |
| Sep 06, 2023 | $4.05 | $4.15 | $3.99 | $4.02 | 6 892 |
| Sep 05, 2023 | $3.89 | $4.06 | $3.89 | $4.05 | 4 992 |
| Sep 01, 2023 | $3.94 | $3.94 | $3.85 | $3.87 | 3 157 |
| Aug 31, 2023 | $3.89 | $4.00 | $3.79 | $3.96 | 9 771 |
| Aug 30, 2023 | $3.80 | $3.98 | $3.80 | $3.88 | 12 414 |
| Aug 29, 2023 | $3.76 | $3.91 | $3.76 | $3.85 | 10 060 |
| Aug 28, 2023 | $3.75 | $3.90 | $3.72 | $3.84 | 20 841 |
| Aug 25, 2023 | $3.75 | $3.90 | $3.75 | $3.84 | 8 799 |
| Aug 24, 2023 | $3.82 | $3.84 | $3.66 | $3.77 | 6 046 |
