SRAX Inc. (SRAX)
0.24
-0.06 (-20.00%)
At close: Apr 03, 2025, 3:44 PM
SRAX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.24 | 0.30 | 0.24 | 0.30 | 0.00 | 0.00% | 25,953 |
| Apr 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 24,884 |
| Apr 1, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | -0.02 | -6.25% | 16,087 |
| Mar 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00% | 1,973 |
| Mar 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00% | 1,973 |
| Mar 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00% | 0 |
| Mar 26, 2025 | 0.24 | 0.32 | 0.24 | 0.32 | 0.08 | 33.33% | 23,157 |
| Mar 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 0 |
| Mar 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 0 |
| Mar 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 0 |
| Mar 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 1,973 |
| Mar 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 1,973 |
| Mar 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 0 |
| Mar 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | -0.08 | -25.00% | 1,973 |
| Mar 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00% | 0 |
| Mar 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00% | 0 |
| Mar 12, 2025 | 0.24 | 0.32 | 0.24 | 0.32 | 0.08 | 33.33% | 12,213 |
| Mar 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 10,000 |
| Mar 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 10,000 |
| Mar 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 10,000 |
| Mar 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | -0.01 | -4.00% | 3,142 |
| Mar 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 0 |
| Mar 4, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | -0.04 | -13.79% | 15,000 |
| Mar 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00% | 0 |
| Feb 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00% | 0 |
| Feb 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00% | 1,300 |
| Feb 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00% | 1,300 |
| Feb 25, 2025 | 0.24 | 0.29 | 0.24 | 0.29 | 0.00 | 0.00% | 11,551 |
| Feb 24, 2025 | 0.24 | 0.29 | 0.24 | 0.29 | 0.01 | 3.57% | 11,450 |
| Feb 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | -0.04 | -12.50% | 2,920 |
| Feb 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00% | 0 |
| Feb 19, 2025 | 0.24 | 0.32 | 0.24 | 0.32 | 0.02 | 6.67% | 15,120 |
| Feb 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 0 |
| Feb 14, 2025 | 0.24 | 0.30 | 0.24 | 0.30 | -0.08 | -21.05% | 16,720 |
| Feb 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.00 | 0.00% | 100 |
| Feb 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.00 | 0.00% | 0 |
| Feb 11, 2025 | 0.05 | 0.38 | 0.05 | 0.38 | 0.08 | 26.67% | 1,103 |
| Feb 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.06 | 25.00% | 9,450 |
| Feb 7, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | -0.06 | -20.00% | 2,000 |
| Feb 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.06 | 25.00% | 13,002 |
| Feb 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | -0.04 | -14.29% | 1,112 |
| Feb 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.03 | 12.00% | 0 |
| Feb 3, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | -0.03 | -10.71% | 15,565 |
| Jan 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00% | 28,321 |
| Jan 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00% | 0 |
| Jan 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00% | 0 |
| Jan 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00% | 0 |
| Jan 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | -0.01 | -3.45% | 28,337 |
| Jan 24, 2025 | 0.24 | 0.29 | 0.24 | 0.29 | 0.05 | 20.83% | 22,200 |
| Jan 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 0 |