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 |
| Jul 19, 2023 | $6.59 | $6.59 | $5.81 | $6.15 | 39 984 |
| Jul 18, 2023 | $8.49 | $8.49 | $6.50 | $6.76 | 97 367 |
| Jul 17, 2023 | $8.02 | $8.86 | $7.85 | $8.49 | 79 502 |
| Jul 14, 2023 | $8.47 | $8.76 | $7.71 | $8.27 | 23 858 |
| Jul 13, 2023 | $0.630 | $0.650 | $0.520 | $0.568 | 501 993 |
| Jul 12, 2023 | $0.610 | $0.631 | $0.586 | $0.630 | 61 073 |
| Jul 11, 2023 | $0.640 | $0.640 | $0.562 | $0.610 | 11 791 |
| Jul 10, 2023 | $0.560 | $0.627 | $0.553 | $0.603 | 8 233 |
| Jul 07, 2023 | $0.570 | $0.650 | $0.560 | $0.566 | 19 430 |
| Jul 06, 2023 | $0.580 | $0.643 | $0.553 | $0.570 | 11 435 |
| Jul 05, 2023 | $0.640 | $0.640 | $0.600 | $0.601 | 26 595 |
| Jul 03, 2023 | $0.600 | $0.645 | $0.600 | $0.640 | 32 132 |
| Jun 30, 2023 | $0.610 | $0.620 | $0.596 | $0.612 | 19 043 |
| Jun 29, 2023 | $0.520 | $0.596 | $0.520 | $0.596 | 14 991 |
| Jun 28, 2023 | $0.496 | $0.563 | $0.496 | $0.522 | 43 365 |
| Jun 27, 2023 | $0.520 | $0.550 | $0.496 | $0.496 | 179 449 |
| Jun 26, 2023 | $0.534 | $0.573 | $0.534 | $0.535 | 16 907 |
| Jun 23, 2023 | $0.562 | $0.580 | $0.509 | $0.551 | 136 469 |
| Jun 22, 2023 | $0.639 | $0.639 | $0.550 | $0.570 | 115 215 |
| Jun 21, 2023 | $0.630 | $0.657 | $0.580 | $0.600 | 105 662 |
| Jun 20, 2023 | $0.680 | $0.683 | $0.640 | $0.640 | 23 925 |
| Jun 16, 2023 | $0.660 | $0.691 | $0.650 | $0.650 | 21 444 |
| Jun 15, 2023 | $0.647 | $0.698 | $0.622 | $0.670 | 95 365 |
| Jun 14, 2023 | $0.699 | $0.700 | $0.647 | $0.647 | 85 468 |
| Jun 13, 2023 | $0.690 | $0.740 | $0.670 | $0.690 | 116 926 |
