Skip to main content
SRAX, Inc. (SRAX)
OTCMKTS · Delayed Price · Currency is USD
0.210
0.00 (0.00%)
Dec 23, 2024, 3:00 PM EST

SRAX, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20240.240.240.210.210.21-1,308
Dec 23, 20240.210.210.210.210.21-310
Dec 20, 20240.210.210.100.210.21-240,666
Dec 19, 20240.210.240.210.210.21-12.50%9,999
Dec 18, 20240.210.240.210.240.24-17.24%26,175
Dec 17, 20240.220.290.220.290.29-3.33%13,830
Dec 16, 20240.210.300.210.300.3042.86%10,000
Dec 13, 20240.210.210.210.210.21-2
Dec 12, 20240.210.210.210.210.21-36,628
Dec 11, 20240.220.220.210.210.21-11,432
Dec 10, 20240.210.220.210.210.21-16.00%71,881
Dec 9, 20240.210.250.210.250.2519.05%37,389
Dec 6, 20240.200.210.200.210.21-1,200
Dec 5, 20240.200.210.200.210.21-0.47%106,766
Dec 4, 20240.210.210.210.210.215.50%77,959
Dec 3, 20240.080.250.080.200.2027.47%417,645
Dec 2, 20240.180.180.140.160.1630.75%23,186
Nov 29, 20240.120.120.120.120.12-33.33%94,733
Nov 27, 20240.080.180.080.180.18157.14%31,000
Nov 26, 20240.180.180.070.070.07-30,500
Nov 25, 20240.070.070.070.070.07-21,023
Nov 22, 20240.070.070.070.070.07-1,900
Nov 21, 20240.070.070.070.070.0716.67%10,290
Nov 20, 20240.060.060.060.060.06-559
Nov 19, 20240.060.060.060.060.06--
Nov 18, 20240.060.060.060.060.06--
Nov 15, 20240.060.060.060.060.06-1,031
Nov 14, 20240.060.060.060.060.0620.00%10,583
Nov 13, 20240.150.150.050.050.05-44,353
Nov 12, 20240.050.050.050.050.05-2,962
Nov 11, 20240.020.050.020.050.05-72.96%1,498
Nov 8, 20240.300.300.020.180.18810.84%98,973
Nov 7, 20240.020.020.020.020.02-93.23%1,000
Nov 6, 20240.300.300.300.300.302.00%10,000
Nov 5, 20240.010.010.010.010.01-95.92%1
Nov 4, 20240.250.250.250.250.25-16,520
Nov 1, 20240.250.250.250.250.25--
Oct 31, 20240.300.300.250.250.2511.11%16,520
Oct 30, 20240.050.230.050.230.2312.50%250
Oct 29, 20240.200.200.200.200.20--
Oct 28, 20240.200.200.200.200.20-9
Oct 25, 20240.050.290.050.200.20300.00%35,700
Oct 24, 20240.030.050.030.050.05-75.00%542
Oct 23, 20240.060.200.040.200.20-4.76%38,251
Oct 22, 20240.210.210.210.210.21-50
Oct 21, 20240.210.210.210.210.21-16.00%3,287
Oct 18, 20240.250.250.250.250.25--
Oct 17, 20240.250.250.250.250.25-12
Oct 16, 20240.250.250.250.250.25--
Oct 15, 20240.250.250.250.250.25-13.79%1,008
Oct 14, 20240.290.290.290.290.29--
Oct 11, 20240.290.290.290.290.29-77
Oct 10, 20240.300.300.290.290.2982.39%16,720
Oct 9, 20240.160.160.160.160.16--
Oct 8, 20240.160.160.160.160.160.95%149
Oct 7, 20240.160.160.160.160.16--
Oct 4, 20240.160.160.160.160.165.00%388
Oct 3, 20240.150.150.150.150.15--
Oct 2, 20240.150.150.150.150.15--
Oct 1, 20240.150.150.150.150.15--
Sep 30, 20240.150.150.150.150.15-1
Sep 27, 20240.150.150.150.150.15-38
Sep 26, 20240.150.150.150.150.15-545
Sep 25, 20240.150.150.150.150.15-6,256
Sep 24, 20240.020.150.020.150.15-42.31%10,870
Sep 23, 20240.250.260.250.260.26-8,413
Sep 20, 20240.260.260.260.260.26-100
Sep 19, 20240.150.260.150.260.2673.33%1,727
Sep 18, 20240.150.150.150.150.15-42.31%1,500
Sep 17, 20240.260.260.260.260.264.00%2,500
Sep 16, 20240.250.250.250.250.25--
Sep 13, 20240.250.250.250.250.25-4,778
Sep 12, 20240.250.250.250.250.2566.67%10,000
Sep 11, 20240.150.150.150.150.15--
Sep 10, 20240.150.150.150.150.15-2,416
Sep 9, 20240.150.150.150.150.15--
Sep 6, 20240.150.150.150.150.15-40
Sep 5, 20240.150.150.150.150.15-58.33%200
Sep 4, 20240.360.360.360.360.36140.00%21,118
Sep 3, 20240.150.360.150.150.15-8,039
Aug 30, 20240.150.150.150.150.15--
Aug 29, 20240.150.150.150.150.15-8,039
Aug 28, 20240.160.160.150.150.15-1,470
Aug 27, 20240.150.150.150.150.15--
Aug 26, 20240.150.150.150.150.15--
Aug 23, 20240.150.150.150.150.15-559
Aug 22, 20240.150.150.150.150.15-2,795
Aug 21, 20240.150.150.150.150.15-2
Aug 20, 20240.180.180.150.150.15-6.25%7,784
Aug 19, 20240.150.160.150.160.16-58.97%1,707
Aug 16, 20240.150.390.150.390.3956.00%15,890
Aug 15, 20240.250.250.250.250.25--
Aug 14, 20240.250.250.250.250.25--
Aug 13, 20240.250.250.250.250.25-7,500
Aug 12, 20240.000.250.000.250.25-16.67%6,618
Aug 9, 20240.300.300.300.300.30-12
Aug 8, 20240.050.340.050.300.30488.24%8,250
Aug 7, 20240.050.050.050.050.05-66.00%800
Aug 6, 20240.150.150.150.150.15-1
Aug 5, 20240.150.150.150.150.15-3