Stryve Foods, Inc. (SNAX)
NASDAQ: SNAX · Real-Time Price · USD
0.648
+0.008 (1.23%)
Dec 20, 2024, 4:00 PM EST - Market closed
Stryve Foods Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 0.65 | 0.68 | 0.62 | 0.65 | 0.65 | 0.45% | 31,369 |
Dec 19, 2024 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | -0.43% | 14,808 |
Dec 18, 2024 | 0.64 | 0.68 | 0.61 | 0.65 | 0.65 | 0.01% | 55,625 |
Dec 17, 2024 | 0.67 | 0.70 | 0.55 | 0.65 | 0.65 | -3.31% | 102,686 |
Dec 16, 2024 | 0.70 | 0.71 | 0.67 | 0.67 | 0.67 | -4.29% | 39,662 |
Dec 13, 2024 | 0.77 | 0.77 | 0.70 | 0.70 | 0.70 | -4.11% | 102,685 |
Dec 12, 2024 | 0.76 | 0.79 | 0.73 | 0.73 | 0.73 | -3.78% | 47,429 |
Dec 11, 2024 | 0.79 | 0.79 | 0.73 | 0.76 | 0.76 | 2.53% | 83,527 |
Dec 10, 2024 | 0.79 | 0.83 | 0.72 | 0.74 | 0.74 | -5.73% | 42,913 |
Dec 9, 2024 | 0.81 | 0.85 | 0.75 | 0.79 | 0.79 | -7.64% | 96,977 |
Dec 6, 2024 | 0.90 | 0.90 | 0.82 | 0.85 | 0.85 | -2.42% | 68,264 |
Dec 5, 2024 | 0.89 | 0.90 | 0.86 | 0.87 | 0.87 | -2.35% | 48,545 |
Dec 4, 2024 | 0.92 | 0.93 | 0.85 | 0.89 | 0.89 | 1.35% | 40,731 |
Dec 3, 2024 | 0.89 | 0.94 | 0.87 | 0.88 | 0.88 | -2.94% | 29,405 |
Dec 2, 2024 | 0.93 | 0.94 | 0.89 | 0.91 | 0.91 | -2.39% | 20,533 |
Nov 29, 2024 | 0.91 | 0.94 | 0.90 | 0.93 | 0.93 | 1.04% | 26,706 |
Nov 27, 2024 | 0.92 | 0.96 | 0.86 | 0.92 | 0.92 | 2.16% | 27,475 |
Nov 26, 2024 | 0.94 | 0.96 | 0.85 | 0.90 | 0.90 | -4.14% | 62,791 |
Nov 25, 2024 | 0.97 | 1.04 | 0.92 | 0.94 | 0.94 | -2.20% | 134,440 |
Nov 22, 2024 | 0.96 | 1.00 | 0.90 | 0.96 | 0.96 | 3.23% | 52,096 |
Nov 21, 2024 | 0.91 | 0.96 | 0.88 | 0.93 | 0.93 | 3.31% | 38,035 |
Nov 20, 2024 | 0.91 | 0.94 | 0.88 | 0.90 | 0.90 | -4.22% | 66,272 |
Nov 19, 2024 | 0.92 | 0.94 | 0.88 | 0.94 | 0.94 | 0.52% | 42,243 |
Nov 18, 2024 | 0.95 | 0.95 | 0.89 | 0.94 | 0.94 | 0.60% | 69,427 |
Nov 15, 2024 | 0.90 | 0.93 | 0.89 | 0.93 | 0.93 | 4.57% | 59,138 |
Nov 14, 2024 | 0.90 | 0.94 | 0.85 | 0.89 | 0.89 | -4.06% | 98,952 |
Nov 13, 2024 | 0.82 | 0.96 | 0.80 | 0.93 | 0.93 | 11.78% | 192,445 |
Nov 12, 2024 | 0.85 | 0.86 | 0.80 | 0.83 | 0.83 | -3.26% | 116,654 |
Nov 11, 2024 | 0.84 | 0.86 | 0.82 | 0.86 | 0.86 | 2.61% | 156,423 |
Nov 8, 2024 | 0.76 | 0.85 | 0.75 | 0.83 | 0.83 | 6.47% | 195,174 |
Nov 7, 2024 | 0.78 | 0.80 | 0.78 | 0.78 | 0.78 | 2.24% | 28,762 |
Nov 6, 2024 | 0.85 | 0.89 | 0.75 | 0.77 | 0.77 | -10.60% | 135,852 |
Nov 5, 2024 | 0.85 | 0.87 | 0.83 | 0.86 | 0.86 | -0.45% | 27,968 |
Nov 4, 2024 | 0.94 | 0.94 | 0.82 | 0.86 | 0.86 | -8.49% | 110,262 |
Nov 1, 2024 | 0.99 | 0.99 | 0.91 | 0.94 | 0.94 | -4.21% | 38,452 |
Oct 31, 2024 | 1.02 | 1.02 | 0.92 | 0.98 | 0.98 | -0.69% | 41,857 |
Oct 30, 2024 | 0.98 | 1.06 | 0.92 | 0.99 | 0.99 | 1.24% | 118,595 |
Oct 29, 2024 | 0.91 | 1.02 | 0.91 | 0.98 | 0.98 | 3.74% | 189,075 |
Oct 28, 2024 | 0.88 | 1.41 | 0.88 | 0.94 | 0.94 | 4.86% | 3,507,829 |
Oct 25, 2024 | 0.89 | 0.92 | 0.87 | 0.90 | 0.90 | 1.30% | 57,843 |
Oct 24, 2024 | 0.88 | 0.91 | 0.85 | 0.89 | 0.89 | 0.38% | 75,521 |
Oct 23, 2024 | 0.93 | 0.93 | 0.88 | 0.88 | 0.88 | -3.90% | 25,477 |
Oct 22, 2024 | 0.91 | 0.94 | 0.89 | 0.92 | 0.92 | 3.36% | 85,383 |
Oct 21, 2024 | 0.85 | 0.94 | 0.85 | 0.89 | 0.89 | 2.48% | 70,893 |
Oct 18, 2024 | 0.83 | 0.87 | 0.78 | 0.87 | 0.87 | 10.64% | 95,666 |
Oct 17, 2024 | 0.84 | 0.86 | 0.77 | 0.79 | 0.79 | -6.48% | 155,701 |
Oct 16, 2024 | 0.85 | 0.88 | 0.80 | 0.84 | 0.84 | -3.31% | 80,967 |
Oct 15, 2024 | 0.97 | 0.97 | 0.76 | 0.87 | 0.87 | -8.14% | 261,044 |
Oct 14, 2024 | 0.96 | 1.00 | 0.92 | 0.95 | 0.95 | -0.65% | 107,893 |
Oct 11, 2024 | 0.99 | 0.99 | 0.90 | 0.95 | 0.95 | -3.86% | 284,864 |
Oct 10, 2024 | 1.25 | 1.26 | 0.95 | 0.99 | 0.99 | -24.47% | 1,526,531 |
Oct 9, 2024 | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | -0.46% | 21,310 |
Oct 8, 2024 | 1.46 | 1.46 | 1.10 | 1.32 | 1.32 | -7.97% | 152,628 |
Oct 7, 2024 | 1.44 | 1.52 | 1.43 | 1.43 | 1.43 | -5.92% | 80,268 |
Oct 4, 2024 | 1.60 | 1.63 | 1.50 | 1.52 | 1.52 | -2.56% | 29,617 |
Oct 3, 2024 | 1.63 | 1.65 | 1.48 | 1.56 | 1.56 | -4.00% | 111,193 |
Oct 2, 2024 | 1.50 | 1.64 | 1.43 | 1.63 | 1.63 | 13.64% | 160,150 |
Oct 1, 2024 | 1.48 | 1.56 | 1.40 | 1.43 | 1.43 | -2.05% | 39,565 |
Sep 30, 2024 | 1.62 | 1.64 | 1.36 | 1.46 | 1.46 | -8.18% | 128,223 |
Sep 27, 2024 | 1.62 | 1.65 | 1.50 | 1.59 | 1.59 | 0.63% | 113,136 |
Sep 26, 2024 | 1.65 | 1.75 | 1.50 | 1.58 | 1.58 | -4.82% | 67,838 |
Sep 25, 2024 | 1.78 | 1.86 | 1.65 | 1.66 | 1.66 | -0.60% | 134,544 |
Sep 24, 2024 | 1.72 | 1.76 | 1.61 | 1.67 | 1.67 | - | 53,098 |
Sep 23, 2024 | 1.81 | 1.81 | 1.63 | 1.67 | 1.67 | -7.22% | 105,386 |
Sep 20, 2024 | 1.80 | 1.83 | 1.65 | 1.80 | 1.80 | 0.56% | 102,084 |
Sep 19, 2024 | 1.42 | 1.88 | 1.42 | 1.79 | 1.79 | 33.58% | 326,765 |
Sep 18, 2024 | 1.33 | 1.40 | 1.31 | 1.34 | 1.34 | -1.47% | 22,686 |
Sep 17, 2024 | 1.38 | 1.40 | 1.32 | 1.36 | 1.36 | -2.86% | 6,553 |
Sep 16, 2024 | 1.44 | 1.48 | 1.36 | 1.40 | 1.40 | -5.79% | 32,930 |
Sep 13, 2024 | 1.53 | 1.57 | 1.41 | 1.49 | 1.49 | 3.19% | 17,823 |
Sep 12, 2024 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | 3.60% | 6,339 |
Sep 11, 2024 | 1.41 | 1.49 | 1.36 | 1.39 | 1.39 | -1.49% | 8,754 |
Sep 10, 2024 | 1.35 | 1.46 | 1.32 | 1.41 | 1.41 | 6.89% | 18,634 |
Sep 9, 2024 | 1.42 | 1.42 | 1.32 | 1.32 | 1.32 | -5.04% | 9,370 |
Sep 6, 2024 | 1.47 | 1.54 | 1.39 | 1.39 | 1.39 | -4.27% | 21,350 |
Sep 5, 2024 | 1.47 | 1.51 | 1.45 | 1.45 | 1.45 | 0.14% | 12,430 |
Sep 4, 2024 | 1.49 | 1.57 | 1.45 | 1.45 | 1.45 | -3.97% | 6,861 |
Sep 3, 2024 | 1.52 | 1.55 | 1.45 | 1.51 | 1.51 | -0.66% | 6,589 |
Aug 30, 2024 | 1.60 | 1.67 | 1.45 | 1.52 | 1.52 | -5.00% | 26,587 |
Aug 29, 2024 | 1.71 | 1.71 | 1.59 | 1.60 | 1.60 | -8.57% | 16,710 |
Aug 28, 2024 | 1.63 | 1.75 | 1.63 | 1.75 | 1.75 | 1.74% | 2,691 |
Aug 27, 2024 | 1.64 | 1.72 | 1.61 | 1.72 | 1.72 | 4.88% | 3,059 |
Aug 26, 2024 | 1.73 | 1.74 | 1.61 | 1.64 | 1.64 | -5.75% | 24,098 |
Aug 23, 2024 | 1.72 | 1.80 | 1.72 | 1.74 | 1.74 | -1.14% | 3,775 |
Aug 22, 2024 | 1.75 | 1.78 | 1.65 | 1.76 | 1.76 | -3.03% | 6,212 |
Aug 21, 2024 | 1.81 | 1.85 | 1.70 | 1.82 | 1.82 | 1.97% | 4,714 |
Aug 20, 2024 | 1.81 | 1.82 | 1.72 | 1.78 | 1.78 | - | 6,750 |
Aug 19, 2024 | 1.62 | 1.78 | 1.62 | 1.78 | 1.78 | 9.88% | 4,298 |
Aug 16, 2024 | 1.72 | 1.75 | 1.62 | 1.62 | 1.62 | -4.71% | 8,961 |
Aug 15, 2024 | 1.88 | 1.88 | 1.60 | 1.70 | 1.70 | -1.16% | 9,991 |
Aug 14, 2024 | 1.84 | 1.84 | 1.58 | 1.72 | 1.72 | -4.39% | 17,280 |
Aug 13, 2024 | 1.65 | 1.85 | 1.65 | 1.80 | 1.80 | 9.03% | 5,726 |
Aug 12, 2024 | 1.62 | 1.70 | 1.38 | 1.65 | 1.65 | 6.45% | 20,411 |
Aug 9, 2024 | 1.60 | 1.72 | 1.55 | 1.55 | 1.55 | -1.27% | 10,174 |
Aug 8, 2024 | 1.62 | 1.62 | 1.53 | 1.57 | 1.57 | -2.06% | 6,494 |
Aug 7, 2024 | 1.65 | 1.73 | 1.54 | 1.60 | 1.60 | -1.05% | 8,194 |
Aug 6, 2024 | 1.46 | 1.66 | 1.46 | 1.62 | 1.62 | 7.36% | 16,363 |
Aug 5, 2024 | 1.53 | 1.56 | 1.31 | 1.51 | 1.51 | -5.69% | 24,991 |
Aug 2, 2024 | 1.79 | 1.79 | 1.58 | 1.60 | 1.60 | -10.31% | 15,081 |
Aug 1, 2024 | 1.88 | 1.89 | 1.70 | 1.78 | 1.78 | -0.89% | 10,246 |