-
5 DAY PERFORMANCE
+1.47% -
1 MONTH PERFORMANCE
+8.23% -
3 MONTH PERFORMANCE
-41.98% -
6 MONTH PERFORMANCE
-40.51% -
YEAR-TO-DATE PERFORMANCE
-63.85% -
1 YEAR PERFORMANCE
-70.63%
Stryve Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.95 | $0.94 (-1.54%) | $0.95 | $0.89 | 64,944 | $3.07 M |
| 11/15/2024 | $0.90 | $0.93 (3.27%) | $0.93 | $0.89 | 59,138 | $3.05 M |
| 11/14/2024 | $0.90 | $0.89 (-1.24%) | $0.94 | $0.85 | 99,000 | $2.91 M |
| 11/13/2024 | $0.82 | $0.93 (12.84%) | $0.96 | $0.80 | 192,445 | $3.04 M |
| 11/12/2024 | $0.85 | $0.83 (-2.98%) | $0.86 | $0.80 | 116,654 | $2.72 M |
| 11/11/2024 | $0.84 | $0.86 (1.89%) | $0.86 | $0.82 | 156,423 | $2.81 M |
| 11/08/2024 | $0.76 | $0.83 (9.86%) | $0.85 | $0.75 | 195,174 | $2.72 M |
| 11/07/2024 | $0.78 | $0.78 (0.49%) | $0.80 | $0.78 | 28,762 | $2.55 M |
| 11/06/2024 | $0.85 | $0.77 (-9.82%) | $0.89 | $0.75 | 135,852 | $2.50 M |
| 11/05/2024 | $0.85 | $0.86 (1.05%) | $0.87 | $0.83 | 28,000 | $2.79 M |
| 11/04/2024 | $0.94 | $0.86 (-8.32%) | $0.94 | $0.82 | 110,300 | $2.80 M |
| 11/01/2024 | $0.99 | $0.94 (-4.85%) | $0.99 | $0.91 | 38,500 | $3.06 M |
| 10/31/2024 | $1.02 | $0.98 (-3.61%) | $1.02 | $0.92 | 41,857 | $3.20 M |
| 10/30/2024 | $0.98 | $0.99 (0.87%) | $1.06 | $0.92 | 118,600 | $3.22 M |
| 10/29/2024 | $0.91 | $0.98 (7.04%) | $1.02 | $0.91 | 189,100 | $3.18 M |
| 10/28/2024 | $0.88 | $0.94 (7.11%) | $1.41 | $0.88 | 3.51 M | $3.07 M |
| 10/25/2024 | $0.89 | $0.90 (1.11%) | $0.92 | $0.87 | 57,843 | $2.93 M |
| 10/24/2024 | $0.88 | $0.89 (0.73%) | $0.91 | $0.85 | 75,521 | $2.89 M |
| 10/23/2024 | $0.93 | $0.88 (-4.45%) | $0.93 | $0.88 | 25,477 | $2.88 M |
| 10/22/2024 | $0.91 | $0.92 (0.65%) | $0.94 | $0.89 | 85,400 | $2.99 M |
| 10/21/2024 | $0.85 | $0.89 (4.71%) | $0.94 | $0.85 | 70,893 | $2.90 M |
| 10/18/2024 | $0.83 | $0.87 (4.76%) | $0.87 | $0.78 | 95,666 | $2.83 M |
| 10/17/2024 | $0.84 | $0.79 (-6.55%) | $0.86 | $0.77 | 155,701 | $2.55 M |
| 10/16/2024 | $0.85 | $0.84 (-1.14%) | $0.88 | $0.80 | 81,000 | $2.73 M |
| 10/15/2024 | $0.97 | $0.87 (-10.51%) | $0.97 | $0.76 | 261,044 | $2.82 M |
| 10/14/2024 | $0.96 | $0.95 (-1.56%) | $1.00 | $0.92 | 107,900 | $3.08 M |
| 10/11/2024 | $0.99 | $0.95 (-3.92%) | $0.99 | $0.90 | 284,900 | $3.10 M |
| 10/10/2024 | $1.25 | $0.99 (-20.85%) | $1.26 | $0.95 | 1.53 M | $3.22 M |
| 10/09/2024 | $1.38 | $1.31 (-5.07%) | $1.38 | $1.31 | 21,310 | $4.26 M |
| 10/08/2024 | $1.46 | $1.32 (-9.59%) | $1.46 | $1.10 | 152,628 | $4.30 M |
| 10/07/2024 | $1.44 | $1.43 (-0.69%) | $1.52 | $1.43 | 80,300 | $4.65 M |
| 10/04/2024 | $1.60 | $1.52 (-5%) | $1.63 | $1.50 | 29,617 | $4.95 M |
| 10/03/2024 | $1.63 | $1.56 (-4.29%) | $1.65 | $1.48 | 111,200 | $5.08 M |
| 10/02/2024 | $1.50 | $1.63 (8.67%) | $1.64 | $1.43 | 160,200 | $5.30 M |
| 10/01/2024 | $1.48 | $1.43 (-3.38%) | $1.56 | $1.40 | 39,600 | $4.65 M |
| 09/30/2024 | $1.62 | $1.46 (-9.88%) | $1.64 | $1.36 | 128,223 | $4.75 M |
| 09/27/2024 | $1.62 | $1.59 (-1.85%) | $1.65 | $1.50 | 113,136 | $5.17 M |
| 09/26/2024 | $1.65 | $1.58 (-4.24%) | $1.75 | $1.50 | 67,838 | $5.14 M |
| 09/25/2024 | $1.78 | $1.66 (-6.74%) | $1.86 | $1.65 | 134,544 | $5.40 M |
| 09/24/2024 | $1.72 | $1.67 (-2.91%) | $1.76 | $1.61 | 53,100 | $5.43 M |
| 09/23/2024 | $1.81 | $1.67 (-7.73%) | $1.81 | $1.63 | 105,386 | $5.43 M |
| 09/20/2024 | $1.80 | $1.80 (0%) | $1.83 | $1.65 | 102,100 | $5.86 M |
| 09/19/2024 | $1.42 | $1.79 (26.06%) | $1.88 | $1.42 | 326,800 | $5.82 M |
| 09/18/2024 | $1.33 | $1.34 (0.75%) | $1.40 | $1.31 | 22,700 | $4.36 M |
| 09/17/2024 | $1.38 | $1.36 (-1.45%) | $1.40 | $1.32 | 6,600 | $4.43 M |
| 09/16/2024 | $1.44 | $1.40 (-2.78%) | $1.48 | $1.36 | 32,930 | $4.56 M |
| 09/13/2024 | $1.53 | $1.49 (-2.61%) | $1.57 | $1.41 | 17,823 | $4.85 M |
| 09/12/2024 | $1.38 | $1.44 (4.35%) | $1.44 | $1.38 | 6,339 | $4.69 M |
| 09/11/2024 | $1.41 | $1.39 (-1.42%) | $1.49 | $1.36 | 8,800 | $4.52 M |
| 09/10/2024 | $1.35 | $1.41 (4.44%) | $1.46 | $1.32 | 18,634 | $4.59 M |
| 09/09/2024 | $1.42 | $1.32 (-7.04%) | $1.42 | $1.32 | 9,400 | $4.30 M |
| 09/06/2024 | $1.47 | $1.39 (-5.44%) | $1.54 | $1.39 | 21,350 | $4.52 M |
| 09/05/2024 | $1.47 | $1.45 (-1.36%) | $1.51 | $1.45 | 12,430 | $4.72 M |
| 09/04/2024 | $1.49 | $1.45 (-2.68%) | $1.57 | $1.45 | 6,900 | $4.72 M |
| 09/03/2024 | $1.52 | $1.51 (-0.66%) | $1.55 | $1.45 | 6,600 | $4.91 M |
| 08/30/2024 | $1.60 | $1.52 (-5%) | $1.67 | $1.45 | 26,774 | $4.95 M |
| 08/29/2024 | $1.71 | $1.60 (-6.43%) | $1.71 | $1.59 | 16,710 | $5.21 M |
| 08/28/2024 | $1.63 | $1.75 (7.36%) | $1.75 | $1.63 | 2,700 | $5.69 M |
| 08/27/2024 | $1.64 | $1.72 (4.88%) | $1.72 | $1.61 | 3,100 | $5.60 M |
| 08/26/2024 | $1.73 | $1.64 (-5.2%) | $1.74 | $1.61 | 24,100 | $5.34 M |
| 08/23/2024 | $1.72 | $1.74 (1.16%) | $1.80 | $1.72 | 3,800 | $5.66 M |
| 08/22/2024 | $1.75 | $1.76 (0.57%) | $1.78 | $1.65 | 6,212 | $5.73 M |
| 08/21/2024 | $1.81 | $1.82 (0.55%) | $1.85 | $1.70 | 4,714 | $5.92 M |
| 08/20/2024 | $1.81 | $1.78 (-1.66%) | $1.82 | $1.72 | 6,800 | $5.79 M |
| 08/19/2024 | $1.62 | $1.78 (9.88%) | $1.78 | $1.62 | 4,300 | $5.79 M |