Stryve Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.61	0.61	0.54	0.56	0.56	-4.82%	36,749
Feb 20, 2025	0.67	0.68	0.55	0.59	0.59	-10.48%	103,573
Feb 19, 2025	0.70	0.75	0.66	0.66	0.66	-5.65%	26,227
Feb 18, 2025	0.74	0.87	0.67	0.70	0.70	-6.72%	65,340
Feb 14, 2025	0.77	0.81	0.75	0.75	0.75	-7.17%	9,226
Feb 13, 2025	0.69	0.81	0.66	0.81	0.81	18.81%	16,064
Feb 12, 2025	0.66	0.77	0.66	0.68	0.68	3.03%	4,497
Feb 11, 2025	0.70	0.70	0.66	0.66	0.66	-	32,113
Feb 10, 2025	0.60	0.70	0.57	0.66	0.66	18.92%	37,234
Feb 7, 2025	0.72	0.83	0.54	0.56	0.56	-22.90%	177,875
Feb 6, 2025	0.40	0.75	0.40	0.72	0.72	28.55%	195,028
Feb 5, 2025	0.74	0.76	0.46	0.56	0.56	-25.12%	749,127
Feb 4, 2025	0.77	0.77	0.71	0.75	0.75	0.40%	91,783
Feb 3, 2025	0.74	0.76	0.74	0.75	0.75	0.15%	21,116
Jan 31, 2025	0.74	0.75	0.73	0.74	0.74	2.47%	12,937
Jan 30, 2025	0.76	0.76	0.72	0.73	0.73	-3.15%	14,637
Jan 29, 2025	0.75	0.77	0.72	0.75	0.75	-0.32%	33,167
Jan 28, 2025	0.74	0.76	0.74	0.75	0.75	3.30%	11,079
Jan 27, 2025	0.79	0.79	0.71	0.73	0.73	-2.77%	16,281
Jan 24, 2025	0.77	0.79	0.74	0.75	0.75	-1.87%	12,546
Jan 23, 2025	0.76	0.78	0.75	0.76	0.76	-0.59%	23,683
Jan 22, 2025	0.80	0.80	0.76	0.77	0.77	-0.32%	18,736
Jan 21, 2025	0.77	0.80	0.75	0.77	0.77	2.67%	49,098
Jan 17, 2025	0.73	0.75	0.72	0.75	0.75	7.14%	6,782
Jan 16, 2025	0.75	0.75	0.70	0.70	0.70	-3.45%	15,728
Jan 15, 2025	0.75	0.77	0.73	0.73	0.73	-0.68%	22,799
Jan 14, 2025	0.72	0.75	0.71	0.73	0.73	0.29%	7,469
Jan 13, 2025	0.73	0.74	0.70	0.73	0.73	-1.64%	34,148
Jan 10, 2025	0.73	0.75	0.72	0.74	0.74	-	65,984
Jan 8, 2025	0.80	0.80	0.70	0.74	0.74	-7.50%	41,449
Jan 7, 2025	0.78	0.80	0.77	0.80	0.80	4.58%	45,068
Jan 6, 2025	0.82	0.85	0.71	0.77	0.77	-6.59%	85,121
Jan 3, 2025	0.80	0.83	0.78	0.82	0.82	5.13%	76,018
Jan 2, 2025	0.66	0.98	0.65	0.78	0.78	21.34%	531,752
Dec 31, 2024	0.68	0.68	0.64	0.64	0.64	-1.25%	107,729
Dec 30, 2024	0.65	0.68	0.63	0.65	0.65	-2.77%	98,742
Dec 27, 2024	0.68	0.68	0.56	0.67	0.67	0.98%	155,844
Dec 26, 2024	0.64	0.70	0.64	0.66	0.66	3.45%	1,067,091
Dec 24, 2024	0.65	0.67	0.60	0.64	0.64	2.40%	54,279
Dec 23, 2024	0.63	0.65	0.62	0.63	0.63	-3.55%	53,485
Dec 20, 2024	0.65	0.68	0.62	0.65	0.65	0.45%	31,369
Dec 19, 2024	0.63	0.65	0.62	0.65	0.65	-0.43%	14,808
Dec 18, 2024	0.64	0.68	0.61	0.65	0.65	0.01%	55,625
Dec 17, 2024	0.67	0.70	0.55	0.65	0.65	-3.31%	102,686
Dec 16, 2024	0.70	0.71	0.67	0.67	0.67	-4.29%	39,662
Dec 13, 2024	0.77	0.77	0.70	0.70	0.70	-4.11%	102,685
Dec 12, 2024	0.76	0.79	0.73	0.73	0.73	-3.78%	47,429
Dec 11, 2024	0.79	0.79	0.73	0.76	0.76	2.53%	83,527
Dec 10, 2024	0.79	0.83	0.72	0.74	0.74	-5.73%	42,913
Dec 9, 2024	0.81	0.85	0.75	0.79	0.79	-7.64%	96,977
Dec 6, 2024	0.90	0.90	0.82	0.85	0.85	-2.42%	68,264
Dec 5, 2024	0.89	0.90	0.86	0.87	0.87	-2.35%	48,545
Dec 4, 2024	0.92	0.93	0.85	0.89	0.89	1.35%	40,731
Dec 3, 2024	0.89	0.94	0.87	0.88	0.88	-2.94%	29,405
Dec 2, 2024	0.93	0.94	0.89	0.91	0.91	-2.39%	20,533
Nov 29, 2024	0.91	0.94	0.90	0.93	0.93	1.04%	26,706
Nov 27, 2024	0.92	0.96	0.86	0.92	0.92	2.16%	27,475
Nov 26, 2024	0.94	0.96	0.85	0.90	0.90	-4.14%	62,791
Nov 25, 2024	0.97	1.04	0.92	0.94	0.94	-2.20%	134,440
Nov 22, 2024	0.96	1.00	0.90	0.96	0.96	3.23%	52,096
Nov 21, 2024	0.91	0.96	0.88	0.93	0.93	3.31%	38,035
Nov 20, 2024	0.91	0.94	0.88	0.90	0.90	-4.22%	66,272
Nov 19, 2024	0.92	0.94	0.88	0.94	0.94	0.52%	42,243
Nov 18, 2024	0.95	0.95	0.89	0.94	0.94	0.60%	69,427
Nov 15, 2024	0.90	0.93	0.89	0.93	0.93	4.57%	59,138
Nov 14, 2024	0.90	0.94	0.85	0.89	0.89	-4.06%	98,952
Nov 13, 2024	0.82	0.96	0.80	0.93	0.93	11.78%	192,445
Nov 12, 2024	0.85	0.86	0.80	0.83	0.83	-3.26%	116,654
Nov 11, 2024	0.84	0.86	0.82	0.86	0.86	2.61%	156,423
Nov 8, 2024	0.76	0.85	0.75	0.83	0.83	6.47%	195,174
Nov 7, 2024	0.78	0.80	0.78	0.78	0.78	2.24%	28,762
Nov 6, 2024	0.85	0.89	0.75	0.77	0.77	-10.60%	135,852
Nov 5, 2024	0.85	0.87	0.83	0.86	0.86	-0.45%	27,968
Nov 4, 2024	0.94	0.94	0.82	0.86	0.86	-8.49%	110,262
Nov 1, 2024	0.99	0.99	0.91	0.94	0.94	-4.21%	38,452
Oct 31, 2024	1.02	1.02	0.92	0.98	0.98	-0.69%	41,857
Oct 30, 2024	0.98	1.06	0.92	0.99	0.99	1.24%	118,595
Oct 29, 2024	0.91	1.02	0.91	0.98	0.98	3.74%	189,075
Oct 28, 2024	0.88	1.41	0.88	0.94	0.94	4.86%	3,507,829
Oct 25, 2024	0.89	0.92	0.87	0.90	0.90	1.30%	57,843
Oct 24, 2024	0.88	0.91	0.85	0.89	0.89	0.38%	75,521
Oct 23, 2024	0.93	0.93	0.88	0.88	0.88	-3.90%	25,477
Oct 22, 2024	0.91	0.94	0.89	0.92	0.92	3.36%	85,383
Oct 21, 2024	0.85	0.94	0.85	0.89	0.89	2.48%	70,893
Oct 18, 2024	0.83	0.87	0.78	0.87	0.87	10.64%	95,666
Oct 17, 2024	0.84	0.86	0.77	0.79	0.79	-6.48%	155,701
Oct 16, 2024	0.85	0.88	0.80	0.84	0.84	-3.31%	80,967
Oct 15, 2024	0.97	0.97	0.76	0.87	0.87	-8.14%	261,044
Oct 14, 2024	0.96	1.00	0.92	0.95	0.95	-0.65%	107,893
Oct 11, 2024	0.99	0.99	0.90	0.95	0.95	-3.86%	284,864
Oct 10, 2024	1.25	1.26	0.95	0.99	0.99	-24.47%	1,526,531
Oct 9, 2024	1.38	1.38	1.31	1.31	1.31	-0.46%	21,310
Oct 8, 2024	1.46	1.46	1.10	1.32	1.32	-7.97%	152,628
Oct 7, 2024	1.44	1.52	1.43	1.43	1.43	-5.92%	80,268
Oct 4, 2024	1.60	1.63	1.50	1.52	1.52	-2.56%	29,617
Oct 3, 2024	1.63	1.65	1.48	1.56	1.56	-4.00%	111,193
Oct 2, 2024	1.50	1.64	1.43	1.63	1.63	13.64%	160,150
Oct 1, 2024	1.48	1.56	1.40	1.43	1.43	-2.05%	39,565
Sep 30, 2024	1.62	1.64	1.36	1.46	1.46	-8.18%	128,223
Sep 27, 2024	1.62	1.65	1.50	1.59	1.59	0.63%	113,136