Stryve Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.21	0.22	0.20	0.21	0.21	-1.41%	12,819
Jun 26, 2025	0.22	0.22	0.19	0.21	0.21	-0.93%	9,501
Jun 25, 2025	0.22	0.22	0.20	0.21	0.21	-0.05%	1,792
Jun 24, 2025	0.23	0.23	0.18	0.21	0.21	-12.50%	38,597
Jun 23, 2025	0.26	0.26	0.22	0.24	0.24	-7.69%	3,867
Jun 20, 2025	0.25	0.26	0.24	0.26	0.26	4.00%	10,537
Jun 18, 2025	0.25	0.26	0.23	0.25	0.25	-3.85%	15,201
Jun 17, 2025	0.26	0.26	0.26	0.26	0.26	-	1
Jun 16, 2025	0.21	0.26	0.21	0.26	0.26	6.12%	2,725
Jun 13, 2025	0.24	0.26	0.24	0.25	0.25	-5.77%	7,966
Jun 12, 2025	0.28	0.43	0.23	0.26	0.26	-6.61%	77,880
Jun 11, 2025	0.30	0.30	0.21	0.28	0.28	9.18%	30,474
Jun 10, 2025	0.25	0.34	0.24	0.26	0.26	-24.98%	30,823
Jun 9, 2025	0.40	0.40	0.27	0.34	0.34	-14.79%	16,518
Jun 6, 2025	0.40	0.40	0.40	0.40	0.40	-	63
Jun 5, 2025	0.38	0.40	0.27	0.40	0.40	-0.03%	24,643
Jun 4, 2025	0.40	0.40	0.40	0.40	0.40	-	162
Jun 3, 2025	0.28	0.40	0.28	0.40	0.40	-0.25%	18,075
Jun 2, 2025	0.27	0.41	0.27	0.40	0.40	-1.41%	10,132
May 30, 2025	0.28	0.41	0.27	0.41	0.41	-5.54%	18,907
May 29, 2025	0.36	0.43	0.27	0.43	0.43	30.15%	11,489
May 28, 2025	0.27	0.36	0.25	0.33	0.33	8.16%	18,016
May 27, 2025	0.36	0.42	0.24	0.31	0.31	-17.54%	40,137
May 23, 2025	0.41	0.41	0.36	0.37	0.37	-13.85%	3,538
May 22, 2025	0.36	0.43	0.36	0.43	0.43	-	9,951
May 21, 2025	0.43	0.43	0.43	0.43	0.43	-0.05%	101
May 20, 2025	0.43	0.43	0.43	0.43	0.43	-	164
May 19, 2025	0.43	0.43	0.43	0.43	0.43	-	100
May 16, 2025	0.37	0.43	0.37	0.43	0.43	-	9,662
May 15, 2025	0.35	0.43	0.35	0.43	0.43	-	2,059
May 14, 2025	0.39	0.43	0.34	0.43	0.43	2.38%	12,220
May 13, 2025	0.39	0.43	0.39	0.42	0.42	-2.33%	14,497
May 12, 2025	0.39	0.43	0.39	0.43	0.43	-	10,558
May 9, 2025	0.40	0.43	0.39	0.43	0.43	-	3,361
May 8, 2025	0.43	0.43	0.40	0.43	0.43	-	15,717
May 7, 2025	0.40	0.43	0.40	0.43	0.43	-	1,014
May 6, 2025	0.40	0.43	0.40	0.43	0.43	-	601
May 5, 2025	0.41	0.43	0.40	0.43	0.43	-0.07%	13,227
May 2, 2025	0.42	0.43	0.42	0.43	0.43	-	5,301
May 1, 2025	0.41	0.43	0.41	0.43	0.43	-	10,938
Apr 30, 2025	0.41	0.45	0.41	0.43	0.43	-4.44%	4,254
Apr 29, 2025	0.41	0.45	0.41	0.45	0.45	-	327
Apr 28, 2025	0.45	0.45	0.45	0.45	0.45	-	638
Apr 25, 2025	0.44	0.45	0.44	0.45	0.45	1.12%	456
Apr 24, 2025	0.43	0.45	0.43	0.45	0.45	-2.18%	11,328
Apr 23, 2025	0.42	0.45	0.42	0.45	0.45	-	9,561
Apr 22, 2025	0.42	0.45	0.41	0.45	0.45	-	5,557
Apr 21, 2025	0.43	0.45	0.43	0.45	0.45	-	730
Apr 17, 2025	0.45	0.45	0.45	0.45	0.45	-0.02%	101
Apr 16, 2025	0.46	0.46	0.46	0.46	0.46	-	36