Stratum Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.17	0.17	0.16	0.16	0.16	-5.39%	418,876
Nov 5, 2026	0.18	0.19	0.17	0.17	0.17	-6.81%	367,012
Nov 4, 2026	0.18	0.19	0.18	0.19	0.19	0.60%	376,958
Nov 3, 2026	0.19	0.20	0.18	0.18	0.18	-3.66%	626,556
Nov 2, 2026	0.18	0.19	0.16	0.19	0.19	8.89%	911,731
Oct 30, 2026	0.19	0.20	0.17	0.18	0.18	-10.65%	632,400
Oct 29, 2026	0.19	0.20	0.15	0.20	0.20	-10.16%	939,535
Oct 28, 2026	0.21	0.22	0.19	0.22	0.22	-11.72%	978,501
Oct 27, 2026	0.25	0.26	0.20	0.25	0.25	-17.50%	2,931,349
Oct 26, 2026	0.56	0.65	0.27	0.30	0.30	-30.28%	115,982,602
Oct 23, 2026	0.41	0.44	0.40	0.43	0.43	0.77%	56,669
Oct 22, 2026	0.43	0.45	0.39	0.43	0.43	-9.17%	210,172
Oct 21, 2026	0.51	0.52	0.42	0.47	0.47	-21.65%	456,875
Oct 20, 2026	0.60	0.62	0.55	0.60	0.60	-5.59%	4,948,030
Oct 19, 2026	0.66	0.68	0.55	0.64	0.64	-16.15%	660,870
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