Straker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.25	0.25	0.24	0.25	-	-3.85%	26,910
May 15, 2026	0.26	0.26	0.26	0.26	0.26	-	22,543
May 14, 2026	0.24	0.27	0.24	0.26	0.26	4.00%	19,119
May 13, 2026	0.25	0.25	0.25	0.25	0.25	-	8,324
May 12, 2026	0.25	0.25	0.25	0.25	0.25	-	1,658
May 11, 2026	0.25	0.25	0.25	0.25	0.25	-3.85%	9,839
May 8, 2026	0.25	0.26	0.25	0.26	0.26	-1.89%	5,594
May 7, 2026	0.27	0.27	0.26	0.27	0.27	-	10,596
May 6, 2026	0.26	0.27	0.24	0.27	0.27	1.92%	3,846
May 5, 2026	0.25	0.26	0.24	0.26	0.26	-	41,134
May 4, 2026	0.26	0.27	0.25	0.26	0.26	-5.45%	51,722
May 1, 2026	0.27	0.28	0.27	0.28	0.28	-	53,444
Apr 30, 2026	0.29	0.29	0.27	0.28	0.28	-5.17%	163,533
Apr 29, 2026	0.30	0.30	0.29	0.29	0.29	3.57%	22,861
Apr 28, 2026	0.28	0.28	0.28	0.28	0.28	-3.45%	19,111
Apr 27, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	18,620
Apr 24, 2026	0.26	0.30	0.26	0.30	0.30	15.38%	125,451
Apr 23, 2026	0.28	0.28	0.26	0.26	0.26	-8.77%	16,953
Apr 22, 2026	0.30	0.30	0.27	0.29	0.29	-3.39%	81,798
Apr 21, 2026	0.33	0.33	0.29	0.30	0.30	-6.35%	21,495
Apr 20, 2026	0.34	0.34	0.32	0.32	0.32	-5.97%	21,524
Apr 17, 2026	0.33	0.34	0.32	0.34	0.34	1.52%	50,986
Apr 16, 2026	0.30	0.35	0.30	0.33	0.33	8.20%	209,843
Apr 15, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	9,000
Apr 14, 2026	0.30	0.30	0.29	0.30	0.30	-	23,763
Apr 13, 2026	0.33	0.33	0.29	0.30	0.30	-9.09%	32,787
Apr 10, 2026	0.34	0.34	0.31	0.33	0.33	-4.35%	4,703
Apr 9, 2026	0.34	0.35	0.33	0.35	0.35	-	22,500
Apr 8, 2026	0.31	0.35	0.31	0.35	0.35	13.11%	124,804
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