5 DAY PERFORMANCE
+159.31%
1 MONTH PERFORMANCE
+133.38%
3 MONTH PERFORMANCE
+23.10%
6 MONTH PERFORMANCE
-26.59%
YEAR-TO-DATE PERFORMANCE
-12.76%
1 YEAR PERFORMANCE
-74.88%
Stryve Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 3.01 K | $163.95 K |
| 07/21/2025 | $0.15 | $0.22 (44%) | $0.22 | $0.15 | 8.02 K | $708.28 K |
| 07/18/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 8.02 K | $708.28 K |
| 07/17/2025 | $0.19 | $0.22 (13.68%) | $0.24 | $0.19 | 12.80 K | $708.28 K |
| 07/16/2025 | $0.21 | $0.24 (15.31%) | $0.24 | $0.21 | 15.00 K | $790.25 K |
| 07/15/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 600 | $685.32 K |
| 07/14/2025 | $0.20 | $0.22 (9%) | $0.22 | $0.20 | 11.90 K | $714.83 K |
| 07/11/2025 | $0.18 | $0.22 (18.78%) | $0.22 | $0.18 | 2.20 K | $705.00 K |
| 07/10/2025 | $0.20 | $0.21 (3.54%) | $0.21 | $0.19 | 5.50 K | $672.21 K |
| 07/09/2025 | $0.22 | $0.21 (-5.96%) | $0.22 | $0.20 | 27.40 K | $672.21 K |
| 07/08/2025 | $0.23 | $0.22 (-1.33%) | $0.23 | $0.22 | 6.20 K | $727.95 K |
| 07/07/2025 | $0.23 | $0.24 (7.56%) | $0.25 | $0.23 | 6.10 K | $793.53 K |
| 07/03/2025 | $0.31 | $0.31 (0%) | $0.31 | $0.31 | 1.10 K | $1.00 M |
| 07/02/2025 | $0.30 | $0.38 (26.67%) | $0.39 | $0.21 | 6.10 K | $1.25 M |
| 07/01/2025 | $0.19 | $0.25 (31.58%) | $0.28 | $0.19 | 3.00 K | $819.76 K |
| 06/30/2025 | $0.22 | $0.23 (5.91%) | $0.25 | $0.20 | 7.10 K | $764.02 K |
| 06/27/2025 | $0.21 | $0.21 (0%) | $0.22 | $0.20 | 12.80 K | $672.21 K |
| 06/26/2025 | $0.22 | $0.21 (-5.45%) | $0.22 | $0.19 | 9.50 K | $682.04 K |
| 06/25/2025 | $0.22 | $0.21 (-4.55%) | $0.22 | $0.20 | 1.80 K | $688.60 K |
| 06/24/2025 | $0.23 | $0.21 (-8.7%) | $0.23 | $0.18 | 38.60 K | $688.60 K |
| 06/23/2025 | $0.26 | $0.24 (-7.69%) | $0.26 | $0.22 | 3.90 K | $786.97 K |
| 06/20/2025 | $0.25 | $0.26 (4%) | $0.26 | $0.24 | 10.50 K | $852.55 K |
| 06/18/2025 | $0.25 | $0.25 (0%) | $0.26 | $0.23 | 15.20 K | $819.76 K |
| 06/17/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $852.55 K |
| 06/16/2025 | $0.21 | $0.26 (26.21%) | $0.26 | $0.21 | 2.70 K | $852.55 K |
| 06/13/2025 | $0.24 | $0.25 (0.82%) | $0.26 | $0.24 | 8.00 K | $803.37 K |
| 06/12/2025 | $0.28 | $0.26 (-6.47%) | $0.43 | $0.23 | 77.90 K | $852.55 K |
| 06/11/2025 | $0.30 | $0.28 (-7.33%) | $0.30 | $0.21 | 30.50 K | $911.58 K |
| 06/10/2025 | $0.25 | $0.26 (4.08%) | $0.34 | $0.24 | 30.80 K | $836.16 K |
| 06/09/2025 | $0.40 | $0.34 (-14.79%) | $0.40 | $0.27 | 16.52 K | $1.11 M |
| 06/06/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 54 | $1.31 M |
| 06/05/2025 | $0.38 | $0.40 (5.28%) | $0.40 | $0.27 | 24.64 K | $1.31 M |
| 06/04/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 0 | $1.31 M |
| 06/03/2025 | $0.28 | $0.40 (41.99%) | $0.40 | $0.28 | 18.10 K | $1.31 M |
| 06/02/2025 | $0.27 | $0.40 (47.06%) | $0.41 | $0.27 | 10.13 K | $1.31 M |
| 05/30/2025 | $0.28 | $0.41 (43.46%) | $0.41 | $0.27 | 18.90 K | $1.33 M |
| 05/29/2025 | $0.36 | $0.43 (19.44%) | $0.43 | $0.27 | 11.50 K | $1.41 M |
| 05/28/2025 | $0.27 | $0.33 (21.32%) | $0.36 | $0.25 | 18.00 K | $1.08 M |
| 05/27/2025 | $0.36 | $0.31 (-15.28%) | $0.42 | $0.24 | 40.10 K | $1.00 M |
| 05/23/2025 | $0.41 | $0.37 (-9.76%) | $0.41 | $0.36 | 3.50 K | $1.21 M |
| 05/22/2025 | $0.36 | $0.43 (19.44%) | $0.43 | $0.36 | 10.00 K | $1.41 M |
| 05/21/2025 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 100 | $1.41 M |
| 05/20/2025 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 0 | $1.41 M |
| 05/19/2025 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 0 | $1.41 M |
| 05/16/2025 | $0.37 | $0.43 (16.22%) | $0.43 | $0.37 | 9.70 K | $1.41 M |
| 05/15/2025 | $0.35 | $0.43 (22.86%) | $0.43 | $0.35 | 2.10 K | $1.41 M |
| 05/14/2025 | $0.39 | $0.43 (9.97%) | $0.43 | $0.34 | 12.20 K | $1.41 M |
| 05/13/2025 | $0.39 | $0.42 (7.42%) | $0.43 | $0.39 | 14.50 K | $1.38 M |
| 05/12/2025 | $0.39 | $0.43 (9.97%) | $0.43 | $0.39 | 10.60 K | $1.41 M |
| 05/09/2025 | $0.40 | $0.43 (7.5%) | $0.43 | $0.39 | 3.40 K | $1.41 M |
| 05/08/2025 | $0.43 | $0.43 (0%) | $0.43 | $0.40 | 15.70 K | $1.41 M |
| 05/07/2025 | $0.40 | $0.43 (7.23%) | $0.43 | $0.40 | 1.00 K | $1.41 M |
| 05/06/2025 | $0.40 | $0.43 (7.23%) | $0.43 | $0.40 | 600 | $1.41 M |
| 05/05/2025 | $0.41 | $0.43 (6.17%) | $0.43 | $0.40 | 13.20 K | $1.41 M |
| 05/02/2025 | $0.42 | $0.43 (3.12%) | $0.43 | $0.42 | 5.30 K | $1.41 M |
| 05/01/2025 | $0.42 | $0.43 (3.61%) | $0.43 | $0.41 | 10.90 K | $1.41 M |
| 04/30/2025 | $0.41 | $0.43 (4.62%) | $0.45 | $0.41 | 4.30 K | $1.41 M |
| 04/29/2025 | $0.41 | $0.45 (9.49%) | $0.45 | $0.41 | 300 | $1.48 M |
| 04/28/2025 | $0.45 | $0.45 (0%) | $0.45 | $0.45 | 632 | $1.48 M |
| 04/25/2025 | $0.45 | $0.45 (1.12%) | $0.45 | $0.44 | 500 | $1.48 M |
| 04/24/2025 | $0.43 | $0.45 (3.49%) | $0.46 | $0.43 | 11.33 K | $1.46 M |
| 04/23/2025 | $0.42 | $0.46 (8.33%) | $0.46 | $0.42 | 9.60 K | $1.49 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
