Stratum Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	0.66	0.68	0.58	0.56	0.56	-26.03%	457,830
Oct 16, 2026	0.89	0.90	0.73	0.76	0.76	-15.43%	8,661,240
Oct 15, 2026	0.98	0.99	0.90	0.90	0.90	-10.38%	39,418
Oct 14, 2026	1.07	1.08	1.00	1.00	1.00	-8.26%	39,396
Oct 13, 2026	1.12	1.13	1.00	1.09	1.09	-1.80%	130,519
Oct 12, 2026	1.18	1.18	1.08	1.11	1.11	-7.50%	31,081
Oct 9, 2026	1.24	1.25	1.17	1.20	1.20	-5.51%	59,048
Oct 8, 2026	1.38	1.48	1.16	1.27	1.27	-15.89%	3,826,105
Oct 7, 2026	1.53	1.61	1.48	1.51	1.51	-2.58%	36,451
Oct 6, 2026	1.57	1.66	1.50	1.55	1.55	-1.90%	32,188
Oct 5, 2026	1.53	1.59	1.46	1.58	1.58	1.28%	59,744
Oct 2, 2026	1.78	1.91	1.51	1.56	1.56	-15.22%	128,250
Oct 1, 2026	2.06	2.22	1.81	1.84	1.84	-22.03%	3,326,585
Sep 30, 2026	2.46	2.46	2.36	2.36	2.36	-5.22%	2,215
Sep 29, 2026	2.49	2.49	2.37	2.49	2.49	-1.58%	8,310
Sep 28, 2026	2.53	2.59	2.45	2.53	2.53	-2.69%	10,395
Sep 25, 2026	2.64	2.64	2.52	2.60	2.60	-1.14%	19,991
Sep 24, 2026	2.64	2.67	2.53	2.63	2.63	-1.50%	26,985
Sep 23, 2026	2.50	2.75	2.48	2.67	2.67	9.88%	436,254
Sep 22, 2026	2.39	2.45	2.31	2.43	2.43	-	96,832
Sep 21, 2026	2.42	2.51	2.35	2.43	2.43	-5.08%	38,692
Sep 18, 2026	2.82	2.82	2.43	2.56	2.56	-9.86%	95,511
Sep 17, 2026	2.61	3.08	2.50	2.84	2.84	15.92%	2,144,463
Sep 16, 2026	2.65	2.77	2.41	2.45	2.45	-7.89%	77,419
Sep 15, 2026	2.48	2.75	2.47	2.66	2.66	4.31%	97,274
Sep 14, 2026	2.58	2.72	2.52	2.55	2.55	-0.97%	34,178
Sep 11, 2026	2.59	2.62	2.49	2.58	2.58	-3.20%	15,058
Sep 10, 2026	2.74	2.76	2.46	2.66	2.66	-5.34%	39,860
Sep 9, 2026	2.86	2.93	2.74	2.81	2.81	-6.95%	44,746
Sep 8, 2026	2.98	3.09	2.78	3.02	3.02	4.25%	201,155
Sep 4, 2026	2.85	2.92	2.65	2.90	2.90	3.87%	110,832
Sep 3, 2026	2.52	2.83	2.49	2.79	2.79	9.36%	104,436
Sep 2, 2026	2.55	2.59	2.44	2.55	2.55	-1.21%	32,453
Sep 1, 2026	2.83	2.83	2.57	2.58	2.58	-8.25%	37,358
Aug 31, 2026	2.76	2.83	2.70	2.81	2.81	-0.21%	32,400
Aug 28, 2026	2.80	2.82	2.70	2.82	2.82	-0.99%	24,462
Aug 27, 2026	3.00	3.06	2.70	2.85	2.85	-5.65%	71,514
Aug 26, 2026	2.92	3.05	2.90	3.02	3.02	1.21%	77,074
Aug 25, 2026	3.39	3.42	2.84	2.98	2.98	-18.32%	177,285
Aug 24, 2026	3.55	3.76	3.30	3.65	3.65	2.82%	454,293
Aug 21, 2026	3.45	3.60	3.38	3.55	3.55	5.00%	16,990
Aug 20, 2026	3.39	3.50	3.38	3.38	3.38	-3.26%	12,252
Aug 19, 2026	3.37	3.50	3.33	3.50	3.50	0.71%	13,539
Aug 18, 2026	3.59	3.59	3.41	3.47	3.47	-4.21%	14,469
Aug 17, 2026	3.47	3.62	3.30	3.62	3.62	1.16%	26,518
Aug 14, 2026	3.76	3.76	3.40	3.58	3.58	-5.07%	70,651
Aug 13, 2026	3.61	3.77	3.55	3.77	3.77	-0.17%	13,748
Aug 12, 2026	3.60	3.80	3.30	3.78	3.78	-9.37%	103,674
Aug 11, 2026	4.23	4.50	3.84	4.17	4.17	-4.51%	139,507
Aug 10, 2026	4.80	4.95	3.61	4.37	4.37	-13.15%	5,154,499