SRAX, Inc. (SRAX)
OTCMKTS
· Delayed Price · Currency is USD
0.0925
0.00 (0.00%)
May 27, 2025, 4:00 PM EDT
SRAX, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1 |
| May 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -24.32% | 100 |
| May 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 15 |
| May 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.78% | 696 |
| May 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 10.84% | 152 |
| May 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -67.52% | 198 |
| May 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 19, 2025 | 0.01 | 0.25 | 0.01 | 0.25 | 0.25 | 177.78% | 2,796 |
| May 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 14, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 80.00% | 22,118 |
| May 13, 2025 | 0.01 | 0.05 | 0.01 | 0.05 | 0.05 | -80.00% | 1,300 |
| May 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8 |
| May 9, 2025 | 0.01 | 0.25 | 0.01 | 0.25 | 0.25 | -34.21% | 9,008 |
| May 8, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 8 |
| May 7, 2025 | 0.04 | 0.38 | 0.04 | 0.38 | 0.38 | 1.00% | 5,250 |
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 5, 2025 | 0.05 | 0.05 | 0.02 | 0.02 | 0.02 | -81.73% | 700 |
| May 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 70.92% | 100 |
| May 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 50 |
| Apr 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 537.25% | 35,250 |
| Apr 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -95.36% | 517 |
| Apr 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 21, 2025 | 0.24 | 0.24 | 0.05 | 0.22 | 0.22 | -26.67% | 108,848 |
| Apr 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3 |
| Apr 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 25.00% | 20,000 |
| Apr 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2 |
| Apr 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -20.00% | 38,050 |
| Apr 3, 2025 | 0.24 | 0.30 | 0.24 | 0.30 | 0.30 | - | 25,953 |
| Apr 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 24,884 |
| Apr 1, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | -6.25% | 16,087 |
| Mar 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 26, 2025 | 0.24 | 0.32 | 0.24 | 0.32 | 0.32 | 33.33% | 23,157 |
| Mar 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 69 |
| Mar 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1 |
| Mar 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |