Stryve Foods Inc (SNAX) Historical Stock Data
0.43 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNAX is up 5.51% a day on average. There have been 26 days where Stryve Foods Inc closed green and 4 days where SNAX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-09 | 0.40 | 0.43 | ↑$0.03 (7.43%) | 0.39 | 0.43 | 3.36K |
2025-05-08 | 0.43 | 0.43 | ↑$0.00 (0.00%) | 0.40 | 0.43 | 12.40K |
2025-05-07 | 0.40 | 0.43 | ↑$0.03 (7.16%) | 0.40 | 0.43 | 1.01K |
2025-05-02 | 0.42 | 0.43 | ↑$0.01 (3.12%) | 0.42 | 0.43 | 5.30K |
2025-04-29 | 0.41 | 0.45 | ↑$0.04 (9.49%) | 0.41 | 0.45 | 327 |
2025-04-28 | 0.45 | 0.45 | ↑$0.00 (0.00%) | 0.45 | 0.45 | 632 |
2025-04-25 | 0.42 | 0.42 | ↑$0.00 (0.00%) | 0.42 | 0.42 | 10 |
2025-04-24 | 0.42 | 0.43 | ↑$0.01 (2.36%) | 0.42 | 0.43 | 6.52K |
2025-04-23 | 0.42 | 0.45 | ↑$0.03 (8.31%) | 0.42 | 0.45 | 3.88K |
2025-04-22 | 0.41 | 0.42 | ↑$0.02 (3.70%) | 0.41 | 0.45 | 3.10K |
2025-04-21 | 0.42 | 0.42 | ↑$0.00 (0.00%) | 0.42 | 0.42 | 1 |
2025-04-17 | 0.45 | 0.45 | ↑$0.00 (0.00%) | 0.45 | 0.45 | 101 |
2025-04-16 | 0.46 | 0.46 | ↑$0.00 (0.00%) | 0.46 | 0.46 | 36 |
2025-04-15 | 0.46 | 0.46 | ↑$0.00 (0.00%) | 0.42 | 0.46 | 1.56K |
2025-04-14 | 0.46 | 0.46 | ↑$0.00 (0.00%) | 0.46 | 0.46 | 102 |
2025-04-11 | 0.43 | 0.46 | ↑$0.03 (6.11%) | 0.43 | 0.46 | 4.21K |
2025-04-10 | 0.50 | 0.46 | ↓$0.05 (-9.00%) | 0.42 | 0.50 | 12.52K |
2025-04-09 | 0.41 | 0.46 | ↑$0.04 (10.84%) | 0.41 | 0.46 | 12.35K |
2025-04-08 | 0.43 | 0.49 | ↑$0.07 (15.29%) | 0.43 | 0.51 | 11.02K |
2025-04-07 | 0.40 | 0.52 | ↑$0.12 (29.81%) | 0.40 | 0.52 | 10.92K |
2025-04-04 | 0.43 | 0.42 | ↓$0.01 (-1.41%) | 0.42 | 0.58 | 8.83K |
2025-04-03 | 0.59 | 0.57 | ↓$0.02 (-4.10%) | 0.46 | 0.59 | 3.76K |
2025-04-02 | 0.55 | 0.60 | ↑$0.05 (8.87%) | 0.55 | 0.60 | 29.48K |
2025-04-01 | 0.49 | 0.59 | ↑$0.10 (19.56%) | 0.47 | 0.59 | 5.72K |
2025-03-31 | 0.46 | 0.55 | ↑$0.09 (18.92%) | 0.46 | 0.55 | 1.70K |
2025-03-28 | 0.50 | 0.50 | ↑$0.00 (0.00%) | 0.45 | 0.50 | 7.76K |
2025-03-27 | 0.54 | 0.55 | ↑$0.01 (1.83%) | 0.50 | 0.55 | 3.87K |
2025-03-26 | 0.54 | 0.59 | ↑$0.05 (9.13%) | 0.54 | 0.59 | 3.31K |
2025-03-25 | 0.47 | 0.58 | ↑$0.10 (21.35%) | 0.47 | 0.59 | 12.20K |
2025-03-24 | 0.59 | 0.57 | ↓$0.02 (-3.39%) | 0.57 | 0.59 | 409 |
Create an account or log in to view more rows.
$SNAX buy more doomers!!!
$SNAX let it ride
$SNAX has just been halted from trading due to volatility.
$SNAX every dip gets bought up.
$SNAX I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$SNAX Call or puts monday?
$SNAX buy and hodl friends. we may be early
but we are not wrong. very soon.
$SNAX shorting it
$SNAX added
$SNAX who loaded up??