Straco Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	40,000
Mar 17, 2026	0.37	0.37	0.37	0.37	0.37	-	46,500
Mar 16, 2026	0.37	0.37	0.37	0.37	0.37	-	40,900
Mar 13, 2026	0.37	0.37	0.37	0.37	0.37	-	300
Mar 12, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	41,100
Mar 6, 2026	0.38	0.38	0.38	0.38	0.38	-	49,400
Mar 5, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	40,000
Mar 4, 2026	0.38	0.38	0.38	0.38	0.38	-	30,100
Mar 3, 2026	0.38	0.38	0.38	0.38	0.38	-	100
Mar 2, 2026	0.38	0.38	0.38	0.38	0.38	-3.80%	52,200
Feb 27, 2026	0.39	0.40	0.39	0.40	0.40	3.95%	11,000
Feb 25, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	7,800
Feb 24, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	9,000
Feb 20, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	12,500
Feb 19, 2026	0.39	0.39	0.39	0.39	0.39	-	10,000
Feb 13, 2026	0.38	0.39	0.38	0.39	0.39	-	115,200
Feb 12, 2026	0.39	0.39	0.39	0.39	0.39	2.67%	26,700
Feb 11, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	137,800
Feb 10, 2026	0.38	0.38	0.38	0.38	0.38	-	60,000
Feb 9, 2026	0.39	0.39	0.38	0.38	0.38	-	31,400
Feb 6, 2026	0.38	0.38	0.38	0.38	0.38	-	11,500
Feb 5, 2026	0.38	0.38	0.38	0.38	0.38	-	2,000
Feb 4, 2026	0.39	0.39	0.38	0.38	0.38	-	11,700
Feb 3, 2026	0.38	0.38	0.38	0.38	0.38	-	50,400
Feb 2, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	73,800
Jan 30, 2026	0.39	0.39	0.39	0.39	0.39	-	16,600
Jan 28, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	43,000
Jan 27, 2026	0.39	0.39	0.37	0.38	0.38	-1.30%	170,200
Jan 26, 2026	0.37	0.39	0.37	0.39	0.39	2.67%	151,800
Jan 23, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	32,000
Jan 21, 2026	0.37	0.37	0.37	0.37	0.37	-	20,000
Jan 20, 2026	0.37	0.37	0.37	0.37	0.37	-	4,000
Jan 19, 2026	0.37	0.38	0.37	0.37	0.37	-2.63%	57,400
Jan 16, 2026	0.38	0.38	0.38	0.38	0.38	-	10,100
Jan 15, 2026	0.38	0.38	0.37	0.38	0.38	-	60,600
Jan 13, 2026	0.38	0.38	0.38	0.38	0.38	4.11%	24,700
Jan 12, 2026	0.37	0.37	0.36	0.37	0.37	-	55,800
Jan 8, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	140,000
Jan 7, 2026	0.38	0.39	0.37	0.38	0.38	-1.32%	126,500
Jan 6, 2026	0.39	0.39	0.38	0.38	0.38	-3.80%	70,400
Jan 5, 2026	0.40	0.40	0.40	0.40	0.40	1.28%	10,000
Dec 30, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	12,100
Dec 29, 2025	0.39	0.39	0.39	0.39	0.39	-	4,500
Dec 26, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	13,500
Dec 24, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	2,500
Dec 23, 2025	0.39	0.39	0.39	0.39	0.39	1.32%	200
Dec 22, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	82,300
Dec 19, 2025	0.39	0.39	0.39	0.39	0.39	2.63%	17,000
Dec 16, 2025	0.39	0.39	0.38	0.38	0.38	-	16,200
Dec 15, 2025	0.38	0.38	0.38	0.38	0.38	-	10,100