Stryve Foods, Inc. (SNAX)
OTCMKTS · Delayed Price · Currency is USD
0.4500
+0.0299 (7.12%)
Apr 28, 2025, 9:44 AM EDT

Stryve Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.440.450.440.450.451.12%456
Apr 24, 20250.430.450.430.450.45-2.18%11,328
Apr 23, 20250.420.450.420.450.45-9,561
Apr 22, 20250.420.450.410.450.45-5,557
Apr 21, 20250.430.450.430.450.45-730
Apr 17, 20250.450.450.450.450.45-0.02%101
Apr 16, 20250.460.460.460.460.46-36
Apr 15, 20250.460.460.420.460.46-1,558
Apr 14, 20250.460.460.460.460.46-102
Apr 11, 20250.430.460.430.460.46-4,208
Apr 10, 20250.500.500.420.460.46-12,515
Apr 9, 20250.410.460.410.460.46-7.14%12,348
Apr 8, 20250.430.510.430.490.49-5.68%11,023
Apr 7, 20250.400.520.400.520.5223.69%10,918
Apr 4, 20250.430.580.420.420.42-25.75%8,827
Apr 3, 20250.590.590.460.570.57-5.70%3,764
Apr 2, 20250.550.600.550.600.602.02%29,476
Apr 1, 20250.490.590.470.590.596.93%5,720
Mar 31, 20250.460.550.460.550.559.98%1,695
Mar 28, 20250.500.500.450.500.50-9.07%7,763
Mar 27, 20250.540.550.500.550.55-6.69%3,865
Mar 26, 20250.540.590.540.590.592.37%3,313
Mar 25, 20250.470.590.470.580.581.08%12,201
Mar 24, 20250.590.590.570.570.573.55%409
Mar 21, 20250.530.550.530.550.550.22%805
Mar 20, 20250.580.590.460.550.55-0.22%8,589
Mar 19, 20250.550.550.550.550.55-12
Mar 18, 20250.450.570.450.550.555.67%5,664
Mar 17, 20250.510.520.430.520.5210.74%11,219
Mar 14, 20250.470.470.450.470.47-6.00%11,203
Mar 13, 20250.500.500.500.500.5021.95%119
Mar 12, 20250.440.510.400.410.41-4.00%8,686
Mar 11, 20250.510.510.400.430.43-12.84%11,062
Mar 10, 20250.490.490.490.490.4911.36%214
Mar 7, 20250.400.460.400.440.441.13%4,298
Mar 6, 20250.410.450.400.440.444.47%46,506
Mar 5, 20250.460.510.420.420.42-7.05%28,488
Mar 4, 20250.490.490.430.450.45-10.29%5,185
Mar 3, 20250.420.500.420.500.504.11%22,477
Feb 28, 20250.400.480.400.480.48-1,358
Feb 27, 20250.430.480.420.480.4812.76%37,522
Feb 26, 20250.550.550.420.430.43-19.72%132,500
Feb 25, 20250.540.540.500.530.536.00%17,782
Feb 24, 20250.540.560.500.500.50-11.11%35,437
Feb 21, 20250.610.610.540.560.56-4.82%36,749
Feb 20, 20250.670.680.550.590.59-10.48%103,573
Feb 19, 20250.700.750.660.660.66-5.65%26,227
Feb 18, 20250.740.870.670.700.70-6.72%65,340
Feb 14, 20250.770.810.750.750.75-7.17%9,226
Feb 13, 20250.690.810.660.810.8118.81%16,064