Stryve Foods, Inc. (SNAX)
OTCMKTS · Delayed Price · Currency is USD
0.0500
-0.0500 (-50.00%)
Sep 16, 2025, 11:51 AM EDT
Stryve Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -50.00% | 1,600 |
| Sep 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 100.00% | 5,031 |
| Sep 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.00% | 100 |
| Sep 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.33% | 899 |
| Sep 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Sep 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Sep 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Sep 5, 2025 | 0.10 | 0.15 | 0.02 | 0.15 | 0.15 | -0.07% | 3,934 |
| Sep 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 114.29% | 27,723 |
| Sep 3, 2025 | 0.00 | 0.16 | 0.00 | 0.07 | 0.07 | - | 5,912 |
| Sep 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 13.00% | 5,912 |
| Aug 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.50% | 4,000 |
| Aug 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Aug 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Aug 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Aug 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 19.00% | 25,013 |
| Aug 22, 2025 | 0.10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25,252 |
| Aug 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,000 |
| Aug 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,000 |
| Aug 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 59 |
| Aug 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 385 |
| Aug 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 774 |
| Aug 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,733 |
| Aug 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 109 |
| Aug 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 141 |
| Aug 5, 2025 | 0.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9,306 |
| Aug 4, 2025 | 0.00 | 0.07 | 0.00 | 0.00 | 0.00 | -99.17% | 20,846 |
| Aug 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1 |
| Jul 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1 |
| Jul 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 43,528 |
| Jul 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 134 |
| Jul 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 13,506 |
| Jul 23, 2025 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | - | 20,384 |
| Jul 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 16.00% | 90,944 |