Stryve Foods, Inc. (SNAX)
OTCMKTS · Delayed Price · Currency is USD
0.0011
0.00 (0.00%)
At close: Sep 29, 2026
Stryve Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,016 |
| Sep 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 243 |
| Sep 25, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 209 |
| Sep 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 150 |
| Sep 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 203 |
| Sep 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,886 |
| Sep 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 333 |
| Sep 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 107 |
| Sep 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 690 |
| Aug 31, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 5,564 |
| Aug 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,863 |
| Aug 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 280 |
| Aug 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 700 |
| Aug 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 10.00% | 150 |
| Aug 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 103,608 |
| Aug 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,666 |
| Aug 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 177 |
| Aug 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -97.56% | 332 |
| Aug 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 284 |
| Jul 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.00% | 2,046 |
| Jul 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 140 |
| Jul 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 206 |
| Jul 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 153 |
| Jul 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 200 |
| Jul 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -97.56% | 1,753 |
| Jul 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Jul 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.00% | 240 |
| Jun 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 300.00% | 450 |
| Jun 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.70% | 100 |
| Jun 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -19.51% | 121 |
| Jun 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.00% | 2,000 |
| Jun 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 100 |
| Jun 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 316 |
| Jun 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 173 |
| May 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -96.97% | 30,500 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 103 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 470 |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.00% | 246 |
| May 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -96.67% | 221 |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.00% | 10,469 |
| May 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -96.67% | 200 |
| May 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,720 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.00% | 4,051 |
| Apr 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 156 |
| Apr 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 150.00% | 533 |
| Apr 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -60.00% | 1,003 |
| Apr 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -90.00% | 1,166 |
| Apr 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 116 |
| Apr 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 900 |
| Apr 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 666 |