Strix Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	49.00	49.00	48.10	48.80	48.80	0.83%	216,740
Jan 21, 2026	48.25	49.95	48.25	48.40	48.40	-0.82%	294,388
Jan 20, 2026	48.40	48.97	47.50	48.80	48.80	-0.51%	379,007
Jan 19, 2026	48.40	49.50	48.40	49.05	49.05	1.34%	476,386
Jan 16, 2026	50.30	50.30	48.35	48.40	48.40	-0.82%	232,015
Jan 15, 2026	50.30	50.30	48.50	48.80	48.80	-1.51%	510,895
Jan 14, 2026	49.00	49.90	48.40	49.55	49.55	1.33%	270,943
Jan 13, 2026	48.80	49.25	48.30	48.90	48.90	-1.21%	750,423
Jan 12, 2026	47.95	50.30	47.95	49.50	49.50	2.06%	428,379
Jan 9, 2026	48.50	50.50	48.20	48.50	48.50	-	428,723
Jan 8, 2026	48.85	49.95	48.50	48.50	48.50	-3.96%	618,565
Jan 7, 2026	46.70	50.50	46.70	50.50	50.50	8.14%	809,117
Jan 6, 2026	46.85	47.00	46.70	46.70	46.70	-0.64%	352,646
Jan 5, 2026	46.30	47.00	46.30	47.00	47.00	1.08%	548,503
Jan 2, 2026	47.50	47.60	45.21	46.50	46.50	-1.06%	729,137
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