5 DAY PERFORMANCE
-2.76%
1 MONTH PERFORMANCE
-34.38%
3 MONTH PERFORMANCE
-65.00%
6 MONTH PERFORMANCE
-63.37%
YEAR-TO-DATE PERFORMANCE
-75.77%
1 YEAR PERFORMANCE
-75.49%
Stryve Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.65 | $0.65 (-0.29%) | $0.68 | $0.62 | 31,362 | $2.12 M |
| 12/19/2024 | $0.63 | $0.65 (2.46%) | $0.65 | $0.62 | 14,808 | $2.12 M |
| 12/18/2024 | $0.64 | $0.65 (1.22%) | $0.68 | $0.61 | 55,625 | $2.12 M |
| 12/17/2024 | $0.67 | $0.65 (-3.31%) | $0.70 | $0.55 | 102,686 | $2.12 M |
| 12/16/2024 | $0.70 | $0.67 (-4.3%) | $0.71 | $0.67 | 39,700 | $2.20 M |
| 12/13/2024 | $0.77 | $0.70 (-9.56%) | $0.77 | $0.70 | 102,700 | $2.30 M |
| 12/12/2024 | $0.76 | $0.73 (-3.68%) | $0.79 | $0.73 | 47,429 | $2.39 M |
| 12/11/2024 | $0.79 | $0.76 (-4.18%) | $0.79 | $0.73 | 83,527 | $2.49 M |
| 12/10/2024 | $0.79 | $0.74 (-6.33%) | $0.83 | $0.72 | 42,913 | $2.43 M |
| 12/09/2024 | $0.81 | $0.79 (-3.09%) | $0.85 | $0.75 | 96,977 | $2.57 M |
| 12/06/2024 | $0.90 | $0.85 (-5.46%) | $0.90 | $0.82 | 68,358 | $2.79 M |
| 12/05/2024 | $0.89 | $0.87 (-2.13%) | $0.90 | $0.86 | 48,545 | $2.86 M |
| 12/04/2024 | $0.92 | $0.89 (-2.94%) | $0.93 | $0.85 | 40,731 | $2.92 M |
| 12/03/2024 | $0.89 | $0.88 (-0.86%) | $0.94 | $0.87 | 29,405 | $2.89 M |
| 12/02/2024 | $0.93 | $0.91 (-2.49%) | $0.94 | $0.89 | 20,533 | $2.97 M |
| 11/29/2024 | $0.91 | $0.93 (1.81%) | $0.94 | $0.90 | 26,706 | $3.05 M |
| 11/27/2024 | $0.92 | $0.92 (0.09%) | $0.96 | $0.86 | 27,500 | $3.01 M |
| 11/26/2024 | $0.94 | $0.90 (-4.23%) | $0.96 | $0.85 | 62,791 | $2.95 M |
| 11/25/2024 | $0.97 | $0.94 (-2.7%) | $1.04 | $0.92 | 134,440 | $3.08 M |
| 11/22/2024 | $0.96 | $0.96 (0%) | $1.00 | $0.90 | 52,100 | $3.15 M |
| 11/21/2024 | $0.91 | $0.93 (2.2%) | $0.96 | $0.88 | 38,035 | $3.05 M |
| 11/20/2024 | $0.91 | $0.90 (-1.08%) | $0.94 | $0.88 | 66,300 | $2.95 M |
| 11/19/2024 | $0.92 | $0.94 (2.16%) | $0.94 | $0.88 | 42,243 | $3.08 M |
| 11/18/2024 | $0.95 | $0.94 (-1.54%) | $0.95 | $0.89 | 69,427 | $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 |