Stryve Foods, Inc. (SNAX)
OTCMKTS · Delayed Price · Currency is USD
0.0020
-0.0280 (-93.33%)
Dec 18, 2025, 4:00 PM EST
Stryve Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 967 |
| Dec 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -92.33% | 257 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.00% | 1,082 |
| Dec 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -23.33% | 9,564 |
| Dec 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -91.43% | 606 |
| Dec 11, 2025 | 0.00 | 0.04 | 0.00 | 0.04 | 0.04 | 1.00% | 15,604 |
| Dec 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 517 |
| Dec 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -56.00% | 1,351 |
| Dec 3, 2025 | 0.05 | 0.05 | 0.01 | 0.01 | 0.01 | 108.33% | 12,347 |
| Dec 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.09% | 470 |
| Nov 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,789 |
| Nov 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.35% | 267 |
| Nov 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4.55% | 1,601 |
| Nov 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -37.14% | 3,067 |
| Nov 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 218.18% | 154 |
| Nov 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -50.00% | 2,687 |
| Nov 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -37.14% | 666 |
| Nov 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 59.09% | 27,911 |
| Nov 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -29.03% | 284 |
| Nov 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 244 |
| Nov 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.33% | 749 |
| Oct 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 257 |
| Oct 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 733.33% | 9,201 |
| Oct 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -85.00% | 306 |
| Oct 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 81.82% | 19,504 |
| Oct 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -52.17% | 3,102 |
| Oct 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4.55% | 2,873 |
| Oct 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,000 |
| Oct 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 210 |
| Oct 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -95.60% | 1,901 |
| Oct 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 195 |
| Oct 10, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 19.00% | 2,002 |
| Oct 9, 2025 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | -99.40% | 8,276 |
| Oct 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 13,592 |
| Oct 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 786 |
| Oct 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,496 |
| Oct 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 266 |
| Oct 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,123 |
| Sep 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -49.95% | 22,231 |
| Sep 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 99.80% | 459 |
| Sep 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 174 |
| Sep 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -50.00% | 1,281 |
| Sep 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 100.00% | 3,361 |
| Sep 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -50.00% | 1,600 |
| Sep 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 100.00% | 5,031 |
| Sep 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.00% | 100 |
| Sep 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.33% | 899 |
| Sep 5, 2025 | 0.10 | 0.15 | 0.02 | 0.15 | 0.15 | -0.07% | 3,934 |
| Sep 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 27,723 |
| Sep 3, 2025 | 0.00 | 0.16 | 0.00 | 0.16 | 0.16 | 128.57% | 2,095 |