Stryve Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.50	0.50	0.45	0.50	0.50	-9.07%	7,763
Mar 27, 2025	0.54	0.55	0.50	0.55	0.55	-6.69%	3,865
Mar 26, 2025	0.54	0.59	0.54	0.59	0.59	2.37%	3,313
Mar 25, 2025	0.47	0.59	0.47	0.58	0.58	1.08%	12,201
Mar 24, 2025	0.59	0.59	0.57	0.57	0.57	3.55%	409
Mar 21, 2025	0.53	0.55	0.53	0.55	0.55	0.22%	805
Mar 20, 2025	0.58	0.59	0.46	0.55	0.55	-0.22%	8,589
Mar 19, 2025	0.55	0.55	0.55	0.55	0.55	-	12
Mar 18, 2025	0.45	0.57	0.45	0.55	0.55	5.67%	5,664
Mar 17, 2025	0.51	0.52	0.43	0.52	0.52	10.74%	11,219
Mar 14, 2025	0.47	0.47	0.45	0.47	0.47	-6.00%	11,203
Mar 13, 2025	0.50	0.50	0.50	0.50	0.50	21.95%	119
Mar 12, 2025	0.44	0.51	0.40	0.41	0.41	-4.00%	8,686
Mar 11, 2025	0.51	0.51	0.40	0.43	0.43	-12.84%	11,062
Mar 10, 2025	0.49	0.49	0.49	0.49	0.49	11.36%	214
Mar 7, 2025	0.40	0.46	0.40	0.44	0.44	1.13%	4,298
Mar 6, 2025	0.41	0.45	0.40	0.44	0.44	4.47%	46,506
Mar 5, 2025	0.46	0.51	0.42	0.42	0.42	-7.05%	28,488
Mar 4, 2025	0.49	0.49	0.43	0.45	0.45	-10.29%	5,185
Mar 3, 2025	0.42	0.50	0.42	0.50	0.50	4.11%	22,477
Feb 28, 2025	0.40	0.48	0.40	0.48	0.48	-	1,358
Feb 27, 2025	0.43	0.48	0.42	0.48	0.48	12.76%	37,522
Feb 26, 2025	0.55	0.55	0.42	0.43	0.43	-19.72%	132,500
Feb 25, 2025	0.54	0.54	0.50	0.53	0.53	6.00%	17,782
Feb 24, 2025	0.54	0.56	0.50	0.50	0.50	-11.11%	35,437
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