Straker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	0.28	0.31	0.28	0.31	0.31	12.96%	76,479
Apr 2, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	2,962
Apr 1, 2026	0.29	0.29	0.28	0.28	0.28	1.82%	7,495
Mar 31, 2026	0.27	0.28	0.27	0.28	0.28	3.77%	32,718
Mar 30, 2026	0.27	0.27	0.27	0.27	0.27	-5.36%	4,341
Mar 27, 2026	0.28	0.28	0.26	0.28	0.28	-3.45%	53,150
Mar 26, 2026	0.29	0.29	0.29	0.29	0.29	-	9,844
Mar 25, 2026	0.28	0.30	0.26	0.29	0.29	3.57%	34,722
Mar 24, 2026	0.30	0.30	0.27	0.28	0.28	-5.08%	4,748
Mar 19, 2026	0.30	0.30	0.30	0.30	0.30	-	393
Mar 18, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	7,796
Mar 17, 2026	0.28	0.29	0.27	0.29	0.29	-	7,552
Mar 16, 2026	0.27	0.30	0.27	0.29	0.29	-1.72%	37,927
Mar 13, 2026	0.31	0.31	0.27	0.29	0.29	-4.92%	117,024
Mar 12, 2026	0.32	0.32	0.31	0.31	0.31	-4.69%	4,595
Mar 11, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	8,407
Mar 10, 2026	0.33	0.33	0.33	0.33	0.33	4.76%	550
Mar 9, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	10,099
Mar 6, 2026	0.32	0.34	0.32	0.32	0.32	-8.57%	53,700
Mar 5, 2026	0.36	0.38	0.32	0.35	0.35	-	76,929
Mar 4, 2026	0.31	0.36	0.31	0.35	0.35	6.06%	110,878
Mar 3, 2026	0.33	0.33	0.33	0.33	0.33	-4.35%	3,566
Mar 2, 2026	0.36	0.36	0.33	0.35	0.35	-4.17%	85,555
Feb 27, 2026	0.36	0.36	0.36	0.36	0.36	-	8,701
Feb 26, 2026	0.35	0.37	0.35	0.36	0.36	2.86%	23,405
Feb 25, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	19,724
Feb 24, 2026	0.34	0.34	0.34	0.34	0.34	-4.23%	2,654
Feb 23, 2026	0.34	0.36	0.34	0.36	0.36	5.97%	40,405
Feb 20, 2026	0.34	0.34	0.32	0.34	0.34	-	93,239
Feb 19, 2026	0.34	0.34	0.34	0.34	0.34	3.08%	7,908
Feb 18, 2026	0.32	0.33	0.32	0.33	0.33	-	5,000
Feb 17, 2026	0.32	0.34	0.31	0.33	0.33	1.56%	22,413
Feb 16, 2026	0.33	0.34	0.29	0.32	0.32	-4.48%	176,132
Feb 13, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	26,242
Feb 12, 2026	0.36	0.36	0.34	0.35	0.35	-1.43%	10,302
Feb 11, 2026	0.35	0.36	0.34	0.35	0.35	1.45%	5,607
Feb 10, 2026	0.35	0.35	0.33	0.35	0.35	-	33,114
Feb 9, 2026	0.35	0.35	0.35	0.35	0.35	-	1,974
Feb 6, 2026	0.34	0.35	0.34	0.35	0.35	-1.43%	25,000
Feb 5, 2026	0.37	0.37	0.35	0.35	0.35	-5.41%	92,939
Feb 4, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	5,000
Feb 3, 2026	0.36	0.37	0.35	0.37	0.37	-1.35%	25,973
Feb 2, 2026	0.39	0.39	0.37	0.37	0.37	-3.90%	74,534
Jan 30, 2026	0.41	0.41	0.39	0.39	0.39	-6.10%	100,470
Jan 29, 2026	0.42	0.44	0.41	0.41	0.41	-1.20%	115,179
Jan 28, 2026	0.38	0.42	0.37	0.42	0.42	5.06%	122,449
Jan 27, 2026	0.41	0.41	0.38	0.40	0.40	-3.66%	94,731
Jan 23, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	67,863
Jan 22, 2026	0.40	0.42	0.39	0.42	0.42	5.00%	446,348
Jan 21, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	33,642