Strake Inc. (SRKE)
OTCMKTS · Delayed Price · Currency is USD
0.2000
-0.0200 (-9.09%)
Jan 22, 2026, 9:30 AM EST
Strake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.09% | 20,007 |
| Jan 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 12.76% | 1,000 |
| Jan 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.94% | 1,050 |
| Jan 6, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | -12.65% | 2,100 |
| Jan 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 14.99% | 140 |
| Jan 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.04% | 1,507 |
| Dec 31, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | - | 740 |
| Dec 30, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | -30.70% | 989 |
| Dec 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 61.71% | 2,501 |
| Dec 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -41.38% | 2,000 |
| Dec 19, 2025 | 0.15 | 0.29 | 0.15 | 0.29 | 0.29 | 61.11% | 6,250 |
| Dec 17, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | -28.00% | 5,500 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,750 |
| Dec 11, 2025 | 0.21 | 0.25 | 0.20 | 0.25 | 0.25 | 13.64% | 7,298 |
| Dec 3, 2025 | 0.17 | 0.23 | 0.17 | 0.22 | 0.22 | -45.00% | 1,171 |
| Dec 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 109.75% | 136 |
| Nov 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 10.55% | 200 |
| Nov 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.81% | 10,653 |
| Nov 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.99% | 199 |
| Nov 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -55.21% | 6,388 |
| Nov 12, 2025 | 0.17 | 0.38 | 0.17 | 0.38 | 0.38 | 123.40% | 400 |
| Nov 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -57.26% | 106 |
| Nov 7, 2025 | 0.16 | 0.40 | 0.16 | 0.40 | 0.40 | 156.77% | 850 |
| Nov 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.82% | 355 |
| Nov 4, 2025 | 0.45 | 0.45 | 0.13 | 0.17 | 0.17 | -62.22% | 800 |
| Nov 3, 2025 | 0.10 | 0.45 | 0.10 | 0.45 | 0.45 | 244.04% | 1,786 |
| Oct 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.57% | 250 |
| Oct 30, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | -17.65% | 744 |
| Oct 29, 2025 | 0.22 | 0.22 | 0.15 | 0.17 | 0.17 | -39.29% | 9,905 |
| Oct 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 1,358 |
| Oct 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.00% | 650 |
| Oct 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -62.12% | 2,935 |
| Oct 23, 2025 | 0.75 | 0.75 | 0.28 | 0.66 | 0.66 | -12.00% | 50,593 |
| Oct 22, 2025 | 1.19 | 1.30 | 0.75 | 0.75 | 0.75 | -51.61% | 89,693 |
| Oct 21, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 14.81% | 475 |
| Oct 20, 2025 | 1.11 | 1.55 | 1.05 | 1.35 | 1.35 | 21.62% | 23,001 |
| Oct 17, 2025 | 1.56 | 1.74 | 1.10 | 1.11 | 1.11 | -32.73% | 26,762 |
| Oct 16, 2025 | 1.76 | 2.08 | 1.34 | 1.65 | 1.65 | -7.30% | 16,116 |
| Oct 15, 2025 | 1.86 | 2.00 | 1.76 | 1.78 | 1.78 | 1.14% | 62,882 |
| Oct 14, 2025 | 1.60 | 1.88 | 1.60 | 1.76 | 1.76 | -2.22% | 6,073 |
| Oct 13, 2025 | 1.46 | 1.80 | 1.32 | 1.80 | 1.80 | -7.69% | 2,211 |
| Oct 10, 2025 | 1.65 | 1.97 | 1.45 | 1.95 | 1.95 | 21.87% | 18,288 |
| Oct 9, 2025 | 1.23 | 1.84 | 1.23 | 1.60 | 1.60 | 31.15% | 33,210 |
| Oct 8, 2025 | 0.84 | 1.39 | 0.83 | 1.22 | 1.22 | 43.53% | 34,550 |
| Oct 7, 2025 | 0.90 | 1.00 | 0.85 | 0.85 | 0.85 | -10.52% | 12,946 |
| Oct 6, 2025 | 0.90 | 1.00 | 0.59 | 0.95 | 0.95 | 49.36% | 27,903 |
| Oct 3, 2025 | 0.29 | 0.99 | 0.29 | 0.64 | 0.64 | 201.28% | 76,082 |
| Oct 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -7.53% | 2,500 |
| Sep 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -23.36% | 163 |
| Sep 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 48.21% | 1,000 |