Straco Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	63,300
Aug 26, 2025	0.40	0.40	0.39	0.40	0.40	-	270,100
Aug 25, 2025	0.39	0.40	0.39	0.40	0.40	-1.25%	8,100
Aug 22, 2025	0.40	0.40	0.40	0.40	0.40	-	61,700
Aug 21, 2025	0.40	0.40	0.39	0.40	0.40	-	231,100
Aug 20, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Aug 19, 2025	0.40	0.40	0.40	0.40	0.40	-1.23%	8,000
Aug 18, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	52,800
Aug 15, 2025	0.40	0.40	0.40	0.40	0.40	-	50,000
Aug 14, 2025	0.40	0.40	0.40	0.40	0.40	-	174,000
Aug 13, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	149,300
Aug 12, 2025	0.41	0.41	0.41	0.41	0.41	-3.53%	62,300
Aug 11, 2025	0.42	0.43	0.42	0.43	0.43	2.41%	61,000
Aug 8, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	10,300
Aug 7, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Aug 6, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Aug 5, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Aug 4, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	15,300
Aug 1, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jul 31, 2025	0.42	0.42	0.41	0.42	0.42	-	35,600
Jul 30, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	300
Jul 29, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	25,000
Jul 28, 2025	0.43	0.43	0.43	0.43	0.43	1.18%	35,300
Jul 25, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Jul 24, 2025	0.42	0.45	0.42	0.43	0.43	-	31,900
Jul 23, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Jul 22, 2025	0.43	0.43	0.43	0.43	0.43	-	29,000
Jul 21, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Jul 18, 2025	0.43	0.43	0.43	0.43	0.43	1.19%	300
Jul 17, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jul 16, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jul 15, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	23,700
Jul 14, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Jul 11, 2025	0.42	0.42	0.41	0.41	0.41	-3.53%	35,000
Jul 10, 2025	0.42	0.43	0.42	0.43	0.43	2.41%	35,000
Jul 9, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jul 8, 2025	0.42	0.42	0.42	0.42	0.42	1.22%	10,000
Jul 7, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	39,000
Jul 4, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jul 3, 2025	0.42	0.42	0.42	0.42	0.42	-	14,200
Jul 2, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	5,000
Jul 1, 2025	0.42	0.42	0.42	0.42	0.42	-	59,000
Jun 30, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jun 27, 2025	0.42	0.42	0.42	0.42	0.42	-	12,700
Jun 26, 2025	0.42	0.42	0.42	0.42	0.42	1.22%	24,000
Jun 25, 2025	0.42	0.42	0.41	0.41	0.41	-6.82%	10,000
Jun 24, 2025	0.44	0.44	0.44	0.44	0.44	2.33%	700
Jun 23, 2025	0.41	0.43	0.41	0.43	0.43	-	30,000
Jun 20, 2025	0.41	0.43	0.41	0.43	0.43	3.61%	16,000
Jun 19, 2025	0.41	0.42	0.40	0.42	0.42	-	18,600