SRAX, Inc. (SRAX)
OTCMKTS
· Delayed Price · Currency is USD
0.3000
+0.0600 (25.00%)
Apr 8, 2025, 4:00 PM EDT
SRAX, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -25.00% | 500 |
| Mar 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 5 |
| Mar 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 12,025 |
| Mar 12, 2025 | 0.24 | 0.32 | 0.24 | 0.32 | 0.32 | 33.33% | 12,213 |
| Mar 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 3,142 |
| Mar 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 9 |
| Mar 4, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -13.79% | 15,000 |
| Mar 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1 |
| Feb 25, 2025 | 0.24 | 0.29 | 0.24 | 0.29 | 0.29 | - | 11,551 |
| Feb 24, 2025 | 0.24 | 0.29 | 0.24 | 0.29 | 0.29 | 3.57% | 11,450 |
| Feb 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -12.50% | 750 |
| Feb 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Feb 19, 2025 | 0.24 | 0.32 | 0.24 | 0.32 | 0.32 | 6.67% | 15,120 |
| Feb 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 14, 2025 | 0.24 | 0.30 | 0.24 | 0.30 | 0.30 | -21.05% | 16,720 |
| Feb 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Feb 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Feb 11, 2025 | 0.05 | 0.38 | 0.05 | 0.38 | 0.38 | 26.67% | 1,103 |
| Feb 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 25.00% | 9,450 |
| Feb 7, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -20.00% | 2,000 |
| Feb 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 25.00% | 13,002 |
| Feb 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -14.29% | 1,112 |
| Feb 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Feb 3, 2025 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | - | 15,565 |
| Jan 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 19 |