Strix Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	47.50	47.50	45.90	47.00	47.00	0.11%	93,593
Dec 30, 2025	45.00	47.50	45.00	46.95	46.95	4.22%	403,685
Dec 29, 2025	47.60	47.60	45.00	45.05	45.05	-1.96%	716,779
Dec 24, 2025	47.50	47.50	45.80	45.95	45.95	0.22%	238,357
Dec 23, 2025	45.75	47.50	44.80	45.85	45.85	-2.45%	1,205,047
Dec 22, 2025	45.85	48.44	45.85	47.00	47.00	1.95%	2,020,773
Dec 19, 2025	50.00	51.50	44.00	46.10	46.10	13.41%	37,096,965
Dec 18, 2025	41.50	42.70	40.65	40.65	40.65	-0.85%	240,110
Dec 17, 2025	38.00	41.30	37.93	41.00	41.00	7.89%	1,014,434
Dec 16, 2025	35.20	38.00	35.16	38.00	38.00	6.15%	824,346
Dec 15, 2025	35.40	36.20	34.75	35.80	35.80	0.56%	634,823
Dec 12, 2025	35.65	36.65	34.95	35.60	35.60	1.42%	175,865
Dec 11, 2025	35.55	36.75	34.70	35.10	35.10	-1.13%	956,680
Dec 10, 2025	36.50	36.95	35.20	35.50	35.50	0.57%	428,616
Dec 9, 2025	36.00	36.14	34.90	35.30	35.30	-1.26%	430,523
Dec 8, 2025	36.65	37.45	35.34	35.75	35.75	-0.56%	609,034
Dec 5, 2025	35.95	36.55	35.60	35.95	35.95	1.27%	247,346
Dec 4, 2025	35.95	35.95	35.50	35.50	35.50	0.42%	215,540
Dec 3, 2025	34.80	35.90	34.55	35.35	35.35	1.43%	518,084
Dec 2, 2025	34.55	35.85	34.55	34.85	34.85	1.16%	443,198
Dec 1, 2025	35.45	35.45	33.99	34.45	34.45	1.47%	228,961
Nov 28, 2025	35.45	34.75	33.95	33.95	33.95	-0.73%	331,329
Nov 27, 2025	34.70	35.40	33.40	34.20	34.20	-0.44%	205,519
Nov 26, 2025	35.95	35.05	33.85	34.35	34.35	-3.24%	550,652
Nov 25, 2025	34.90	36.20	34.55	35.50	35.50	2.60%	188,104
Nov 24, 2025	35.80	36.50	34.60	34.60	34.60	-2.67%	220,185
Nov 21, 2025	35.80	36.15	34.79	35.55	35.55	-0.56%	241,839
Nov 20, 2025	35.55	36.15	34.25	35.75	35.75	-0.56%	360,742
Nov 19, 2025	35.60	36.35	35.50	35.95	35.95	0.28%	1,251,492
Nov 18, 2025	35.50	36.35	34.80	35.85	35.85	4.37%	642,591
Nov 17, 2025	34.15	35.40	34.15	34.35	34.35	0.73%	307,176
Nov 14, 2025	35.65	36.00	34.05	34.10	34.10	-5.28%	1,150,960
Nov 13, 2025	36.00	37.45	34.97	36.00	36.00	0.98%	2,575,058
Nov 12, 2025	35.50	35.87	34.99	35.65	35.65	-0.28%	202,905
Nov 11, 2025	35.50	35.75	34.49	35.75	35.75	3.17%	248,703
Nov 10, 2025	34.50	35.10	34.20	34.65	34.65	2.51%	241,633
Nov 7, 2025	34.00	34.35	33.05	33.80	33.80	-1.74%	202,134
Nov 6, 2025	34.35	34.45	33.48	34.40	34.40	4.08%	778,638
Nov 5, 2025	32.80	34.45	32.50	33.05	33.05	-0.75%	417,824
Nov 4, 2025	33.50	34.45	33.00	33.30	33.30	-1.19%	747,780
Nov 3, 2025	34.10	34.45	32.60	33.70	33.70	0.75%	280,042
Oct 31, 2025	32.65	33.92	32.50	33.45	33.45	0.60%	392,932
Oct 30, 2025	32.75	33.65	32.75	33.25	33.25	-0.45%	282,377
Oct 29, 2025	33.50	33.78	32.75	33.40	33.40	-0.15%	1,207,490
Oct 28, 2025	33.50	34.50	33.24	33.45	33.45	0.15%	361,244
Oct 27, 2025	33.50	34.35	33.40	33.40	33.40	-2.34%	499,000
Oct 24, 2025	34.30	34.42	33.75	34.20	34.20	0.59%	270,118
Oct 23, 2025	34.30	36.00	33.45	34.00	34.00	-0.87%	1,300,437
Oct 22, 2025	35.50	36.95	34.25	34.30	34.30	-3.11%	764,263
Oct 21, 2025	35.70	35.98	35.20	35.40	35.40	-0.84%	357,314