Stryve Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2025	0.36	0.43	0.36	0.43	0.43	-	9,951
May 21, 2025	0.43	0.43	0.43	0.43	0.43	-0.05%	101
May 20, 2025	0.43	0.43	0.43	0.43	0.43	-	164
May 19, 2025	0.43	0.43	0.43	0.43	0.43	-	100
May 16, 2025	0.37	0.43	0.37	0.43	0.43	-	9,662
May 15, 2025	0.35	0.43	0.35	0.43	0.43	-	2,059
May 14, 2025	0.39	0.43	0.34	0.43	0.43	2.38%	12,220
May 13, 2025	0.39	0.43	0.39	0.42	0.42	-2.33%	14,497
May 12, 2025	0.39	0.43	0.39	0.43	0.43	-	10,558
May 9, 2025	0.40	0.43	0.39	0.43	0.43	-	3,361
May 8, 2025	0.43	0.43	0.40	0.43	0.43	-	15,717
May 7, 2025	0.40	0.43	0.40	0.43	0.43	-	1,014
May 6, 2025	0.40	0.43	0.40	0.43	0.43	-	601
May 5, 2025	0.41	0.43	0.40	0.43	0.43	-0.07%	13,227
May 2, 2025	0.42	0.43	0.42	0.43	0.43	-	5,301
May 1, 2025	0.41	0.43	0.41	0.43	0.43	-	10,938
Apr 30, 2025	0.41	0.45	0.41	0.43	0.43	-4.44%	4,254
Apr 29, 2025	0.41	0.45	0.41	0.45	0.45	-	327
Apr 28, 2025	0.45	0.45	0.45	0.45	0.45	-	638
Apr 25, 2025	0.44	0.45	0.44	0.45	0.45	1.12%	456
Apr 24, 2025	0.43	0.45	0.43	0.45	0.45	-2.18%	11,328
Apr 23, 2025	0.42	0.45	0.42	0.45	0.45	-	9,561
Apr 22, 2025	0.42	0.45	0.41	0.45	0.45	-	5,557
Apr 21, 2025	0.43	0.45	0.43	0.45	0.45	-	730
Apr 17, 2025	0.45	0.45	0.45	0.45	0.45	-0.02%	101
Apr 16, 2025	0.46	0.46	0.46	0.46	0.46	-	36
Apr 15, 2025	0.46	0.46	0.42	0.46	0.46	-	1,558
Apr 14, 2025	0.46	0.46	0.46	0.46	0.46	-	102
Apr 11, 2025	0.43	0.46	0.43	0.46	0.46	-	4,208
Apr 10, 2025	0.50	0.50	0.42	0.46	0.46	-	12,515
Apr 9, 2025	0.41	0.46	0.41	0.46	0.46	-7.14%	12,348
Apr 8, 2025	0.43	0.51	0.43	0.49	0.49	-5.68%	11,023
Apr 7, 2025	0.40	0.52	0.40	0.52	0.52	23.69%	10,918
Apr 4, 2025	0.43	0.58	0.42	0.42	0.42	-25.75%	8,827
Apr 3, 2025	0.59	0.59	0.46	0.57	0.57	-5.70%	3,764
Apr 2, 2025	0.55	0.60	0.55	0.60	0.60	2.02%	29,476
Apr 1, 2025	0.49	0.59	0.47	0.59	0.59	6.93%	5,720
Mar 31, 2025	0.46	0.55	0.46	0.55	0.55	9.98%	1,695
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