STRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	5.13	5.19	5.13	5.18	5.18	-	362,271
May 29, 2025	5.04	5.20	4.94	5.18	5.18	126.20%	2,995,791
May 28, 2025	2.35	2.35	2.20	2.29	2.29	4.09%	4,026
May 27, 2025	2.09	2.20	2.09	2.20	2.20	2.09%	7,149
May 23, 2025	2.13	2.18	2.07	2.16	2.16	-1.15%	28,964
May 22, 2025	2.28	2.28	2.18	2.18	2.18	-0.91%	4,088
May 21, 2025	2.27	2.30	2.19	2.20	2.20	-2.70%	6,559
May 20, 2025	2.35	2.35	2.23	2.26	2.26	-1.70%	7,626
May 19, 2025	2.17	2.32	2.17	2.30	2.30	2.22%	3,830
May 16, 2025	2.32	2.41	2.25	2.25	2.25	-10.00%	9,865
May 15, 2025	2.48	2.50	2.41	2.50	2.50	-0.40%	3,949
May 14, 2025	2.53	2.55	2.40	2.51	2.51	-1.76%	14,081
May 13, 2025	2.60	2.68	2.32	2.56	2.56	-1.73%	5,633
May 12, 2025	2.49	2.67	2.49	2.60	2.60	0.19%	21,760
May 9, 2025	2.56	2.60	2.45	2.60	2.60	-2.41%	1,821
May 8, 2025	2.65	2.69	2.30	2.66	2.66	-1.88%	4,812
May 7, 2025	2.71	2.78	2.70	2.71	2.71	-2.66%	4,994
May 6, 2025	2.72	2.85	2.72	2.78	2.78	-4.00%	4,670
May 5, 2025	2.97	2.97	2.70	2.90	2.90	-5.26%	3,324
May 2, 2025	3.15	3.15	2.98	3.06	3.06	3.38%	3,069
May 1, 2025	3.30	3.40	2.96	2.96	2.96	0.03%	12,584
Apr 30, 2025	2.77	3.15	2.77	2.96	2.96	0.95%	9,141
Apr 29, 2025	3.09	3.19	2.93	2.93	2.93	-3.07%	8,819
Apr 28, 2025	2.80	3.07	2.80	3.03	3.03	11.62%	5,317
Apr 25, 2025	2.62	2.78	2.56	2.71	2.71	1.01%	4,610
Apr 24, 2025	2.53	2.68	2.21	2.68	2.68	3.59%	9,681
Apr 23, 2025	2.47	2.59	2.33	2.59	2.59	0.23%	7,180
Apr 22, 2025	2.26	2.58	2.26	2.58	2.58	11.86%	3,211
Apr 21, 2025	2.21	2.44	2.21	2.31	2.31	-0.86%	4,304
Apr 17, 2025	2.30	2.33	2.20	2.33	2.33	0.87%	7,711
Apr 16, 2025	2.43	2.55	2.31	2.31	2.31	-10.12%	2,723
Apr 15, 2025	2.39	2.75	2.39	2.57	2.57	4.13%	12,624
Apr 14, 2025	2.32	2.47	2.30	2.47	2.47	8.34%	7,036
Apr 11, 2025	2.24	2.28	2.24	2.28	2.28	-0.70%	1,433
Apr 10, 2025	2.30	2.30	2.29	2.29	2.29	0.61%	1,754
Apr 9, 2025	2.03	2.28	2.03	2.28	2.28	14.00%	10,637
Apr 8, 2025	1.82	2.26	1.82	2.00	2.00	7.53%	23,362
Apr 7, 2025	1.95	2.06	1.86	1.86	1.86	-8.91%	8,125
Apr 4, 2025	2.35	2.44	1.98	2.04	2.04	-17.66%	45,831
Apr 3, 2025	2.57	2.72	2.48	2.48	2.48	-9.49%	6,214
Apr 2, 2025	2.18	2.75	2.18	2.74	2.74	0.77%	4,583
Apr 1, 2025	2.60	2.79	2.33	2.72	2.72	-2.89%	8,076
Mar 31, 2025	3.00	3.09	2.61	2.80	2.80	-9.36%	9,038
Mar 28, 2025	3.14	3.14	3.05	3.09	3.09	-1.50%	4,317
Mar 27, 2025	3.16	3.22	3.08	3.14	3.14	-1.07%	740
Mar 26, 2025	3.19	3.20	3.16	3.17	3.17	-0.94%	11,100
Mar 25, 2025	3.15	3.20	3.15	3.20	3.20	-1.23%	7,983
Mar 24, 2025	3.13	3.24	3.11	3.24	3.24	2.21%	16,088
Mar 21, 2025	3.29	3.29	3.06	3.17	3.17	0.63%	11,440
Mar 20, 2025	3.26	3.26	3.15	3.15	3.15	1.61%	948