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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.650.680.620.650.650.45%31,369
Dec 19, 20240.630.650.620.650.65-0.43%14,808
Dec 18, 20240.640.680.610.650.650.01%55,625
Dec 17, 20240.670.700.550.650.65-3.31%102,686
Dec 16, 20240.700.710.670.670.67-4.29%39,662
Dec 13, 20240.770.770.700.700.70-4.11%102,685
Dec 12, 20240.760.790.730.730.73-3.78%47,429
Dec 11, 20240.790.790.730.760.762.53%83,527
Dec 10, 20240.790.830.720.740.74-5.73%42,913
Dec 9, 20240.810.850.750.790.79-7.64%96,977
Dec 6, 20240.900.900.820.850.85-2.42%68,264
Dec 5, 20240.890.900.860.870.87-2.35%48,545
Dec 4, 20240.920.930.850.890.891.35%40,731
Dec 3, 20240.890.940.870.880.88-2.94%29,405
Dec 2, 20240.930.940.890.910.91-2.39%20,533
Nov 29, 20240.910.940.900.930.931.04%26,706
Nov 27, 20240.920.960.860.920.922.16%27,475
Nov 26, 20240.940.960.850.900.90-4.14%62,791
Nov 25, 20240.971.040.920.940.94-2.20%134,440
Nov 22, 20240.961.000.900.960.963.23%52,096
Nov 21, 20240.910.960.880.930.933.31%38,035
Nov 20, 20240.910.940.880.900.90-4.22%66,272
Nov 19, 20240.920.940.880.940.940.52%42,243
Nov 18, 20240.950.950.890.940.940.60%69,427
Nov 15, 20240.900.930.890.930.934.57%59,138
Nov 14, 20240.900.940.850.890.89-4.06%98,952
Nov 13, 20240.820.960.800.930.9311.78%192,445
Nov 12, 20240.850.860.800.830.83-3.26%116,654
Nov 11, 20240.840.860.820.860.862.61%156,423
Nov 8, 20240.760.850.750.830.836.47%195,174
Nov 7, 20240.780.800.780.780.782.24%28,762
Nov 6, 20240.850.890.750.770.77-10.60%135,852
Nov 5, 20240.850.870.830.860.86-0.45%27,968
Nov 4, 20240.940.940.820.860.86-8.49%110,262
Nov 1, 20240.990.990.910.940.94-4.21%38,452
Oct 31, 20241.021.020.920.980.98-0.69%41,857
Oct 30, 20240.981.060.920.990.991.24%118,595
Oct 29, 20240.911.020.910.980.983.74%189,075
Oct 28, 20240.881.410.880.940.944.86%3,507,829
Oct 25, 20240.890.920.870.900.901.30%57,843
Oct 24, 20240.880.910.850.890.890.38%75,521
Oct 23, 20240.930.930.880.880.88-3.90%25,477
Oct 22, 20240.910.940.890.920.923.36%85,383
Oct 21, 20240.850.940.850.890.892.48%70,893
Oct 18, 20240.830.870.780.870.8710.64%95,666
Oct 17, 20240.840.860.770.790.79-6.48%155,701
Oct 16, 20240.850.880.800.840.84-3.31%80,967
Oct 15, 20240.970.970.760.870.87-8.14%261,044
Oct 14, 20240.961.000.920.950.95-0.65%107,893
Oct 11, 20240.990.990.900.950.95-3.86%284,864
Oct 10, 20241.251.260.950.990.99-24.47%1,526,531
Oct 9, 20241.381.381.311.311.31-0.46%21,310
Oct 8, 20241.461.461.101.321.32-7.97%152,628
Oct 7, 20241.441.521.431.431.43-5.92%80,268
Oct 4, 20241.601.631.501.521.52-2.56%29,617
Oct 3, 20241.631.651.481.561.56-4.00%111,193
Oct 2, 20241.501.641.431.631.6313.64%160,150
Oct 1, 20241.481.561.401.431.43-2.05%39,565
Sep 30, 20241.621.641.361.461.46-8.18%128,223
Sep 27, 20241.621.651.501.591.590.63%113,136
Sep 26, 20241.651.751.501.581.58-4.82%67,838
Sep 25, 20241.781.861.651.661.66-0.60%134,544
Sep 24, 20241.721.761.611.671.67-53,098
Sep 23, 20241.811.811.631.671.67-7.22%105,386
Sep 20, 20241.801.831.651.801.800.56%102,084
Sep 19, 20241.421.881.421.791.7933.58%326,765
Sep 18, 20241.331.401.311.341.34-1.47%22,686
Sep 17, 20241.381.401.321.361.36-2.86%6,553
Sep 16, 20241.441.481.361.401.40-5.79%32,930
Sep 13, 20241.531.571.411.491.493.19%17,823
Sep 12, 20241.381.441.381.441.443.60%6,339
Sep 11, 20241.411.491.361.391.39-1.49%8,754
Sep 10, 20241.351.461.321.411.416.89%18,634
Sep 9, 20241.421.421.321.321.32-5.04%9,370
Sep 6, 20241.471.541.391.391.39-4.27%21,350
Sep 5, 20241.471.511.451.451.450.14%12,430
Sep 4, 20241.491.571.451.451.45-3.97%6,861
Sep 3, 20241.521.551.451.511.51-0.66%6,589
Aug 30, 20241.601.671.451.521.52-5.00%26,587
Aug 29, 20241.711.711.591.601.60-8.57%16,710
Aug 28, 20241.631.751.631.751.751.74%2,691
Aug 27, 20241.641.721.611.721.724.88%3,059
Aug 26, 20241.731.741.611.641.64-5.75%24,098
Aug 23, 20241.721.801.721.741.74-1.14%3,775
Aug 22, 20241.751.781.651.761.76-3.03%6,212
Aug 21, 20241.811.851.701.821.821.97%4,714
Aug 20, 20241.811.821.721.781.78-6,750
Aug 19, 20241.621.781.621.781.789.88%4,298
Aug 16, 20241.721.751.621.621.62-4.71%8,961
Aug 15, 20241.881.881.601.701.70-1.16%9,991
Aug 14, 20241.841.841.581.721.72-4.39%17,280
Aug 13, 20241.651.851.651.801.809.03%5,726
Aug 12, 20241.621.701.381.651.656.45%20,411
Aug 9, 20241.601.721.551.551.55-1.27%10,174
Aug 8, 20241.621.621.531.571.57-2.06%6,494
Aug 7, 20241.651.731.541.601.60-1.05%8,194
Aug 6, 20241.461.661.461.621.627.36%16,363
Aug 5, 20241.531.561.311.511.51-5.69%24,991
Aug 2, 20241.791.791.581.601.60-10.31%15,081
Aug 1, 20241.881.891.701.781.78-0.89%10,246