Stryve Foods Inc. (SNAX)
0.59
0.11 (22.92%)
At close: Apr 02, 2025, 3:48 PM
0.60
2.08%
After-hours: Apr 02, 2025, 03:48 PM EDT
Stryve Foods Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.47 | 0.60 | 0.47 | 0.60 | 0.01 | 1.69% | 15,518 |
| Apr 1, 2025 | 0.49 | 0.59 | 0.47 | 0.59 | 0.04 | 7.27% | 5,700 |
| Mar 31, 2025 | 0.46 | 0.55 | 0.46 | 0.55 | 0.05 | 10.00% | 1,700 |
| Mar 28, 2025 | 0.50 | 0.50 | 0.45 | 0.50 | -0.05 | -9.09% | 7,800 |
| Mar 27, 2025 | 0.54 | 0.55 | 0.50 | 0.55 | -0.04 | -6.78% | 3,900 |
| Mar 26, 2025 | 0.54 | 0.59 | 0.54 | 0.59 | 0.01 | 1.72% | 3,300 |
| Mar 25, 2025 | 0.47 | 0.59 | 0.47 | 0.58 | 0.01 | 1.75% | 12,200 |
| Mar 24, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.02 | 3.64% | 400 |
| Mar 21, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.00 | 0.00% | 800 |
| Mar 20, 2025 | 0.58 | 0.59 | 0.46 | 0.55 | 0.00 | 0.00% | 8,600 |
| Mar 19, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.00 | 0.00% | 0 |
| Mar 18, 2025 | 0.44 | 0.57 | 0.44 | 0.55 | 0.03 | 5.77% | 5,700 |
| Mar 17, 2025 | 0.51 | 0.52 | 0.43 | 0.52 | 0.05 | 10.64% | 11,200 |
| Mar 14, 2025 | 0.47 | 0.47 | 0.45 | 0.47 | -0.03 | -6.00% | 11,200 |
| Mar 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.09 | 21.95% | 100 |
| Mar 12, 2025 | 0.44 | 0.51 | 0.40 | 0.41 | -0.02 | -4.65% | 8,700 |
| Mar 11, 2025 | 0.51 | 0.51 | 0.40 | 0.43 | -0.06 | -12.24% | 11,100 |
| Mar 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.05 | 11.36% | 200 |
| Mar 7, 2025 | 0.40 | 0.46 | 0.40 | 0.44 | 0.00 | 0.00% | 4,300 |
| Mar 6, 2025 | 0.41 | 0.45 | 0.40 | 0.44 | 0.02 | 4.76% | 46,500 |
| Mar 5, 2025 | 0.46 | 0.51 | 0.42 | 0.42 | -0.03 | -6.67% | 28,500 |
| Mar 4, 2025 | 0.49 | 0.49 | 0.43 | 0.45 | -0.05 | -10.00% | 5,200 |
| Mar 3, 2025 | 0.42 | 0.50 | 0.42 | 0.50 | 0.02 | 4.17% | 22,500 |
| Feb 28, 2025 | 0.40 | 0.48 | 0.40 | 0.48 | 0.00 | 0.00% | 1,400 |
| Feb 27, 2025 | 0.43 | 0.48 | 0.42 | 0.48 | 0.05 | 11.63% | 37,500 |
| Feb 26, 2025 | 0.55 | 0.55 | 0.42 | 0.43 | -0.10 | -18.87% | 132,500 |
| Feb 25, 2025 | 0.55 | 0.55 | 0.50 | 0.53 | 0.03 | 6.00% | 17,800 |
| Feb 24, 2025 | 0.54 | 0.56 | 0.50 | 0.50 | -0.06 | -10.71% | 35,400 |
| Feb 21, 2025 | 0.61 | 0.61 | 0.54 | 0.56 | -0.03 | -5.08% | 36,700 |
| Feb 20, 2025 | 0.67 | 0.68 | 0.55 | 0.59 | -0.07 | -10.61% | 103,600 |
| Feb 19, 2025 | 0.70 | 0.75 | 0.66 | 0.66 | -0.04 | -5.71% | 26,200 |
| Feb 18, 2025 | 0.74 | 0.87 | 0.67 | 0.70 | -0.05 | -6.67% | 65,300 |
| Feb 14, 2025 | 0.77 | 0.81 | 0.75 | 0.75 | -0.06 | -7.41% | 9,200 |
| Feb 13, 2025 | 0.68 | 0.81 | 0.66 | 0.81 | 0.13 | 19.12% | 16,100 |
| Feb 12, 2025 | 0.66 | 0.77 | 0.66 | 0.68 | 0.02 | 3.03% | 4,500 |
| Feb 11, 2025 | 0.70 | 0.70 | 0.66 | 0.66 | 0.00 | 0.00% | 32,113 |
| Feb 10, 2025 | 0.60 | 0.70 | 0.57 | 0.66 | 0.10 | 17.86% | 37,234 |
| Feb 7, 2025 | 0.72 | 0.83 | 0.54 | 0.56 | -0.16 | -22.22% | 177,875 |
| Feb 6, 2025 | 0.40 | 0.75 | 0.40 | 0.72 | 0.16 | 28.57% | 195,028 |
| Feb 5, 2025 | 0.74 | 0.76 | 0.46 | 0.56 | -0.19 | -25.33% | 749,127 |
| Feb 4, 2025 | 0.77 | 0.77 | 0.71 | 0.75 | 0.01 | 1.35% | 91,800 |
| Feb 3, 2025 | 0.74 | 0.76 | 0.74 | 0.74 | 0.00 | 0.00% | 21,853 |
| Jan 31, 2025 | 0.74 | 0.75 | 0.73 | 0.74 | 0.01 | 1.37% | 13,019 |
| Jan 30, 2025 | 0.76 | 0.76 | 0.72 | 0.73 | -0.02 | -2.67% | 14,637 |
| Jan 29, 2025 | 0.75 | 0.77 | 0.72 | 0.75 | 0.00 | 0.00% | 33,200 |
| Jan 28, 2025 | 0.74 | 0.76 | 0.74 | 0.75 | 0.02 | 2.74% | 11,100 |
| Jan 27, 2025 | 0.79 | 0.79 | 0.70 | 0.73 | -0.02 | -2.67% | 16,300 |
| Jan 24, 2025 | 0.77 | 0.79 | 0.74 | 0.75 | -0.01 | -1.32% | 12,546 |
| Jan 23, 2025 | 0.76 | 0.78 | 0.75 | 0.76 | -0.01 | -1.30% | 23,700 |
| Jan 22, 2025 | 0.80 | 0.80 | 0.76 | 0.77 | 0.00 | 0.00% | 18,939 |