Straker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 20, 2026	0.39	0.40	0.39	0.39	0.39	-2.50%	32,716
Jan 19, 2026	0.40	0.40	0.40	0.40	0.40	-	59,230
Jan 16, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	17,951
Jan 15, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	116,444
Jan 14, 2026	0.39	0.40	0.39	0.40	0.40	-	70,313
Jan 13, 2026	0.36	0.41	0.33	0.40	0.40	11.27%	269,861
Jan 12, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	17,550
Jan 9, 2026	0.37	0.37	0.36	0.36	0.36	1.41%	20,886
Jan 8, 2026	0.35	0.36	0.34	0.36	0.36	4.41%	7,771
Jan 7, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	25,990
Jan 6, 2026	0.36	0.36	0.32	0.33	0.33	-8.33%	173,692
Jan 5, 2026	0.35	0.36	0.33	0.36	0.36	2.86%	67,965
Jan 2, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	17,053
Dec 31, 2025	0.35	0.35	0.35	0.35	0.35	-	12,500
Dec 30, 2025	0.35	0.35	0.33	0.35	0.35	1.47%	38,940
Dec 29, 2025	0.38	0.38	0.33	0.34	0.34	-8.11%	92,288
Dec 24, 2025	0.35	0.37	0.35	0.37	0.37	7.25%	103,639
Dec 23, 2025	0.34	0.36	0.34	0.35	0.35	1.47%	57,693
Dec 22, 2025	0.32	0.35	0.32	0.34	0.34	6.25%	265,806
Dec 19, 2025	0.32	0.33	0.31	0.32	0.32	1.59%	124,447
Dec 18, 2025	0.30	0.32	0.30	0.32	0.32	5.00%	55,138
Dec 17, 2025	0.30	0.31	0.29	0.30	0.30	3.45%	119,123
Dec 16, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	108,881
Dec 15, 2025	0.30	0.30	0.30	0.30	0.30	-	2,588
Dec 12, 2025	0.31	0.31	0.29	0.30	0.30	-4.76%	242,954