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 |
| Aug 23, 2023 | $3.95 | $3.90 | $3.75 | $3.82 | 10 589 |
| Aug 22, 2023 | $4.00 | $4.05 | $3.78 | $3.90 | 7 591 |
| Aug 21, 2023 | $4.11 | $4.14 | $3.90 | $3.90 | 19 874 |
| Aug 18, 2023 | $3.68 | $4.00 | $3.58 | $3.86 | 14 934 |
| Aug 17, 2023 | $3.74 | $3.75 | $3.55 | $3.64 | 7 227 |
| Aug 16, 2023 | $3.61 | $3.81 | $3.51 | $3.65 | 4 608 |
| Aug 15, 2023 | $4.05 | $4.05 | $3.44 | $3.79 | 40 544 |
| Aug 14, 2023 | $4.11 | $4.25 | $4.05 | $4.08 | 7 094 |
| Aug 11, 2023 | $4.11 | $4.41 | $4.11 | $4.22 | 15 784 |
| Aug 10, 2023 | $4.10 | $4.21 | $4.10 | $4.20 | 3 542 |
| Aug 09, 2023 | $4.10 | $4.41 | $4.10 | $4.29 | 24 856 |
| Aug 08, 2023 | $4.25 | $4.26 | $4.05 | $4.23 | 9 263 |
| Aug 07, 2023 | $4.15 | $4.69 | $4.15 | $4.17 | 47 901 |
| Aug 04, 2023 | $4.22 | $4.55 | $4.15 | $4.18 | 21 796 |
| Aug 03, 2023 | $4.25 | $4.37 | $4.11 | $4.12 | 36 709 |
| Aug 02, 2023 | $4.51 | $4.51 | $4.18 | $4.20 | 16 710 |
| Aug 01, 2023 | $4.73 | $4.73 | $4.45 | $4.45 | 14 346 |
| Jul 31, 2023 | $4.69 | $4.90 | $4.59 | $4.82 | 10 742 |
| Jul 28, 2023 | $4.56 | $4.74 | $4.56 | $4.59 | 2 621 |
| Jul 27, 2023 | $5.00 | $5.16 | $4.38 | $4.39 | 38 835 |
| Jul 26, 2023 | $5.63 | $6.14 | $5.00 | $5.00 | 77 152 |
| Jul 25, 2023 | $5.78 | $5.91 | $5.57 | $5.71 | 15 338 |
| Jul 24, 2023 | $5.34 | $5.87 | $5.30 | $5.67 | 51 892 |
| Jul 21, 2023 | $5.44 | $5.50 | $5.23 | $5.39 | 10 566 |
| Jul 20, 2023 | $6.05 | $6.20 | $5.20 | $5.54 | 51 427 |
