Stryve Foods, Inc. (SNAX)
NASDAQ: SNAX · Real-Time Price · USD
0.862
-0.071 (-7.64%)
Nov 4, 2024, 4:00 PM EST - Market closed
Stryve Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 0.94 | 0.94 | 0.82 | 0.86 | 0.86 | -8.49% | 97,276 |
| 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 |
| Jul 31, 2024 | 1.91 | 2.13 | 1.75 | 1.80 | 1.80 | -0.83% | 21,826 |
| Jul 30, 2024 | 1.85 | 1.90 | 1.80 | 1.82 | 1.82 | - | 7,437 |
| Jul 29, 2024 | 1.94 | 2.14 | 1.81 | 1.82 | 1.82 | -6.78% | 13,361 |
| Jul 26, 2024 | 1.93 | 2.30 | 1.64 | 1.95 | 1.95 | 0.88% | 53,447 |
| Jul 25, 2024 | 2.01 | 2.06 | 1.92 | 1.93 | 1.93 | -3.98% | 5,694 |
| Jul 24, 2024 | 2.28 | 2.33 | 2.01 | 2.01 | 2.01 | -9.87% | 15,051 |
| Jul 23, 2024 | 2.27 | 2.30 | 2.18 | 2.23 | 2.23 | -0.89% | 5,096 |
| Jul 22, 2024 | 2.19 | 2.25 | 2.19 | 2.25 | 2.25 | 1.21% | 4,430 |
| Jul 19, 2024 | 2.23 | 2.28 | 2.19 | 2.22 | 2.22 | -3.35% | 3,099 |
| Jul 18, 2024 | 2.20 | 2.31 | 2.20 | 2.30 | 2.30 | 0.44% | 5,492 |
| Jul 17, 2024 | 2.28 | 2.29 | 2.25 | 2.29 | 2.29 | 0.09% | 2,245 |
| Jul 16, 2024 | 2.22 | 2.29 | 2.20 | 2.29 | 2.29 | 2.83% | 4,948 |
| Jul 15, 2024 | 2.27 | 2.27 | 2.20 | 2.23 | 2.23 | 2.06% | 7,168 |
| Jul 12, 2024 | 2.06 | 2.23 | 1.99 | 2.18 | 2.18 | 3.32% | 16,264 |
| Jul 11, 2024 | 1.89 | 2.11 | 1.89 | 2.11 | 2.11 | 12.65% | 10,327 |
| Jul 10, 2024 | 1.91 | 1.92 | 1.86 | 1.87 | 1.87 | -5.40% | 15,653 |
| Jul 9, 2024 | 1.89 | 2.00 | 1.80 | 1.98 | 1.98 | 5.32% | 9,732 |
| Jul 8, 2024 | 1.84 | 1.98 | 1.84 | 1.88 | 1.88 | 3.30% | 8,586 |
| Jul 5, 2024 | 1.83 | 1.83 | 1.77 | 1.82 | 1.82 | 6.43% | 1,657 |
| Jul 3, 2024 | 1.60 | 1.85 | 1.60 | 1.71 | 1.71 | 0.59% | 13,015 |
| Jul 2, 2024 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -6.59% | 6,430 |
| Jul 1, 2024 | 1.69 | 1.82 | 1.68 | 1.82 | 1.82 | 4.00% | 6,459 |
| Jun 28, 2024 | 1.75 | 1.77 | 1.65 | 1.75 | 1.75 | -1.13% | 10,972 |
| Jun 27, 2024 | 1.82 | 1.90 | 1.77 | 1.77 | 1.77 | -0.56% | 6,466 |
| Jun 26, 2024 | 1.82 | 1.96 | 1.70 | 1.78 | 1.78 | -0.56% | 16,018 |
| Jun 25, 2024 | 1.77 | 1.80 | 1.72 | 1.79 | 1.79 | -2.19% | 9,154 |
| Jun 24, 2024 | 1.75 | 1.89 | 1.70 | 1.83 | 1.83 | 6.40% | 18,372 |
| Jun 21, 2024 | 1.93 | 1.96 | 1.72 | 1.72 | 1.72 | -10.42% | 15,616 |
| Jun 20, 2024 | 2.14 | 2.14 | 1.60 | 1.92 | 1.92 | -3.03% | 18,997 |
| Jun 18, 2024 | 1.97 | 1.98 | 1.90 | 1.98 | 1.98 | 1.54% | 4,847 |
| Jun 17, 2024 | 2.05 | 2.13 | 1.95 | 1.95 | 1.95 | -2.50% | 12,241 |
| Jun 14, 2024 | 2.10 | 2.10 | 1.98 | 2.00 | 2.00 | -3.38% | 10,872 |
| Jun 13, 2024 | 2.09 | 2.12 | 2.07 | 2.07 | 2.07 | 0.49% | 9,340 |