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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |