Stryve Foods Inc (SNAX) Historical Stock Data

0.96 ↑0.03 (3.23%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SNAX is up 0.10% a day on average. There have been 17 days where Stryve Foods Inc closed green and 13 days where SNAX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	0.96	0.96	↑$0.00 (0.00%)	0.90	1.00	52.10K
2024-11-21	0.91	0.93	↑$0.02 (2.20%)	0.88	0.96	38.04K
2024-11-20	0.91	0.90	↓$0.01 (-1.08%)	0.88	0.94	66.27K
2024-11-19	0.92	0.94	↑$0.02 (2.16%)	0.88	0.94	42.24K
2024-11-18	0.95	0.94	↓$0.01 (-1.54%)	0.89	0.95	69.43K
2024-11-15	0.90	0.93	↑$0.03 (3.27%)	0.89	0.93	59.13K
2024-11-14	0.90	0.89	↓$0.01 (-1.24%)	0.85	0.94	97.90K
2024-11-13	0.82	0.93	↑$0.11 (12.84%)	0.80	0.96	192.45K
2024-11-12	0.85	0.83	↓$0.03 (-2.98%)	0.80	0.86	116.65K
2024-11-11	0.84	0.86	↑$0.02 (1.89%)	0.82	0.86	156.42K
2024-11-08	0.76	0.83	↑$0.07 (9.86%)	0.75	0.85	195.17K
2024-11-07	0.78	0.78	↑$0.00 (0.49%)	0.78	0.80	28.66K
2024-11-06	0.85	0.77	↓$0.08 (-9.82%)	0.75	0.89	135.84K
2024-11-05	0.85	0.86	↑$0.01 (1.05%)	0.83	0.87	27.97K
2024-11-04	0.94	0.86	↓$0.08 (-8.32%)	0.82	0.94	108.39K
2024-11-01	0.99	0.94	↓$0.05 (-4.85%)	0.91	0.99	38.45K
2024-10-31	1.02	0.98	↓$0.04 (-3.61%)	0.92	1.02	41.80K
2024-10-30	0.98	0.99	↑$0.01 (0.87%)	0.92	1.06	117.71K
2024-10-29	0.91	0.98	↑$0.06 (7.04%)	0.91	1.02	188.82K
2024-10-28	0.88	0.94	↑$0.06 (7.11%)	0.88	1.41	3.51M
2024-10-25	0.89	0.90	↑$0.01 (1.11%)	0.87	0.92	57.84K
2024-10-24	0.88	0.89	↑$0.01 (0.73%)	0.85	0.91	75.52K
2024-10-23	0.93	0.88	↓$0.04 (-4.45%)	0.88	0.93	25.48K
2024-10-22	0.91	0.92	↑$0.01 (0.65%)	0.89	0.94	85.38K
2024-10-21	0.85	0.89	↑$0.04 (4.71%)	0.85	0.94	70.78K
2024-10-18	0.83	0.87	↑$0.04 (4.76%)	0.78	0.87	95.63K
2024-10-17	0.84	0.79	↓$0.05 (-6.55%)	0.77	0.86	150.06K
2024-10-16	0.85	0.84	↓$0.01 (-1.13%)	0.80	0.88	80.97K
2024-10-15	0.97	0.87	↓$0.10 (-10.51%)	0.76	0.97	260.01K
2024-10-14	0.96	0.95	↓$0.02 (-1.56%)	0.92	1.00	107.89K