Stran & Inc. (STRN)
NASDAQ: STRN
· Real-Time Price · USD
1.34
0.01 (0.75%)
At close: Dec 16, 2022, 6:00 AM
STRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2022 | 1.30 | 1.46 | 1.30 | 1.34 | 1.34 | 0.75% | 56,914 |
| Dec 14, 2022 | 1.34 | 1.40 | 1.08 | 1.33 | 1.33 | -2.21% | 416,475 |
| Dec 13, 2022 | 1.34 | 1.39 | 1.28 | 1.36 | 1.37 | 2.26% | 15,083 |
| Dec 12, 2022 | 1.28 | 1.41 | 1.24 | 1.33 | 1.33 | -0.75% | 50,877 |
| Dec 9, 2022 | 1.35 | 1.37 | 1.29 | 1.34 | 1.35 | 1.52% | 20,651 |
| Dec 8, 2022 | 1.28 | 1.35 | 1.26 | 1.32 | 1.32 | 3.94% | 16,092 |
| Dec 7, 2022 | 1.31 | 1.35 | 1.19 | 1.27 | 1.27 | -1.55% | 93,354 |
| Dec 6, 2022 | 1.29 | 1.33 | 1.28 | 1.29 | 1.29 | -2.27% | 34,168 |
| Dec 5, 2022 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | -2.94% | 18,166 |
| Dec 2, 2022 | 1.35 | 1.37 | 1.30 | 1.36 | 1.36 | 0.00% | 18,852 |
| Dec 1, 2022 | 1.34 | 1.37 | 1.31 | 1.36 | 1.36 | 1.49% | 16,723 |
| Nov 30, 2022 | 1.33 | 1.37 | 1.30 | 1.34 | 1.34 | -2.19% | 51,934 |
| Nov 29, 2022 | 1.38 | 1.39 | 1.29 | 1.37 | 1.37 | -2.14% | 91,380 |
| Nov 28, 2022 | 1.40 | 1.44 | 1.39 | 1.40 | 1.40 | 0.00% | 7,854 |
| Nov 25, 2022 | 1.46 | 1.46 | 1.38 | 1.40 | 1.41 | -2.10% | 18,164 |
| Nov 23, 2022 | 1.40 | 1.43 | 1.38 | 1.43 | 1.43 | 0.70% | 38,066 |
| Nov 22, 2022 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -3.40% | 90,143 |
| Nov 21, 2022 | 1.49 | 1.50 | 1.39 | 1.47 | 1.47 | -1.34% | 102,045 |
| Nov 18, 2022 | 1.43 | 1.49 | 1.40 | 1.49 | 1.49 | 2.76% | 26,221 |
| Nov 17, 2022 | 1.43 | 1.47 | 1.35 | 1.45 | 1.45 | 1.40% | 84,569 |