Skip to main content
SRAX, Inc. (SRAX)
OTCMKTS · Delayed Price · Currency is USD
0.290
0.00 (0.00%)
Feb 28, 2025, 3:00 PM EST

SRAX, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 20250.290.290.290.290.29--
Feb 27, 20250.290.290.290.290.29--
Feb 26, 20250.290.290.290.290.29-1
Feb 25, 20250.240.290.240.290.29-11,551
Feb 24, 20250.240.290.240.290.293.57%11,450
Feb 21, 20250.280.280.280.280.28-12.50%750
Feb 20, 20250.320.320.320.320.32--
Feb 19, 20250.240.320.240.320.326.67%15,120
Feb 18, 20250.300.300.300.300.30--
Feb 14, 20250.240.300.240.300.30-21.05%16,720
Feb 13, 20250.380.380.380.380.38--
Feb 12, 20250.380.380.380.380.38--
Feb 11, 20250.050.380.050.380.3826.67%1,103
Feb 10, 20250.300.300.300.300.3025.00%9,450
Feb 7, 20250.280.280.240.240.24-20.00%2,000
Feb 6, 20250.300.300.300.300.3025.00%13,002
Feb 5, 20250.240.240.240.240.24-14.29%1,112
Feb 4, 20250.280.280.280.280.28--
Feb 3, 20250.230.280.230.280.28-15,565
Jan 31, 20250.280.280.280.280.28--
Jan 30, 20250.280.280.280.280.28--
Jan 29, 20250.280.280.280.280.28-19
Jan 28, 20250.280.280.280.280.28-40
Jan 27, 20250.280.280.280.280.28-3.45%28,337
Jan 24, 20250.250.290.250.290.2920.83%22,200
Jan 23, 20250.240.240.240.240.24--
Jan 22, 20250.240.240.240.240.24--
Jan 21, 20250.240.240.240.240.24-14,107
Jan 17, 20250.240.240.240.240.24-4.00%100
Jan 16, 20250.250.250.250.250.25--
Jan 15, 20250.250.250.250.250.25--
Jan 14, 20250.250.250.250.250.25--
Jan 13, 20250.250.250.250.250.25--
Jan 10, 20250.250.250.250.250.25-21.88%18,601
Jan 8, 20250.300.320.300.320.32-11.11%38,000
Jan 7, 20250.300.360.300.360.3633.33%24,199
Jan 6, 20250.240.270.240.270.2717.39%15,200
Jan 3, 20250.230.230.230.230.23--
Jan 2, 20250.230.230.230.230.23-300
Dec 31, 20240.230.340.230.230.23-106,820
Dec 30, 20240.240.250.230.230.23-8.00%40,850
Dec 27, 20240.240.250.240.250.2519.05%51,001
Dec 26, 20240.210.240.210.210.21-3,906
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