-
5 DAY PERFORMANCE
-13.16% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
-33.33% -
6 MONTH PERFORMANCE
+5.60% -
YEAR-TO-DATE PERFORMANCE
-49.23% -
1 YEAR PERFORMANCE
-57.35%
Stryve Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2024 | $1.38 | $1.31 (-5.07%) | $1.38 | $1.31 | 21,275 | $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 |
| 08/16/2024 | $1.72 | $1.62 (-5.81%) | $1.75 | $1.62 | 9,000 | $5.27 M |
| 08/15/2024 | $1.88 | $1.70 (-9.57%) | $1.88 | $1.60 | 10,000 | $5.53 M |
| 08/14/2024 | $1.84 | $1.72 (-6.52%) | $1.84 | $1.58 | 17,280 | $5.60 M |
| 08/13/2024 | $1.65 | $1.80 (9.09%) | $1.85 | $1.65 | 5,726 | $5.86 M |
| 08/12/2024 | $1.62 | $1.65 (1.85%) | $1.70 | $1.38 | 20,411 | $5.37 M |
| 08/09/2024 | $1.60 | $1.55 (-3.13%) | $1.72 | $1.55 | 10,200 | $5.04 M |
| 08/08/2024 | $1.62 | $1.57 (-3.09%) | $1.62 | $1.53 | 6,500 | $5.11 M |
| 08/07/2024 | $1.65 | $1.60 (-3.03%) | $1.73 | $1.54 | 8,200 | $5.21 M |
| 08/06/2024 | $1.46 | $1.62 (10.96%) | $1.66 | $1.46 | 16,400 | $5.27 M |
| 08/05/2024 | $1.53 | $1.51 (-1.31%) | $1.56 | $1.31 | 25,000 | $4.91 M |
| 08/02/2024 | $1.79 | $1.60 (-10.61%) | $1.79 | $1.58 | 15,100 | $5.21 M |
| 08/01/2024 | $1.88 | $1.78 (-5.32%) | $1.89 | $1.70 | 10,246 | $5.79 M |
| 07/31/2024 | $1.91 | $1.80 (-5.76%) | $2.13 | $1.75 | 21,826 | $5.86 M |
| 07/30/2024 | $1.85 | $1.82 (-1.62%) | $1.90 | $1.80 | 7,437 | $5.92 M |
| 07/29/2024 | $1.94 | $1.82 (-6.19%) | $2.14 | $1.81 | 13,400 | $5.92 M |
| 07/26/2024 | $1.93 | $1.95 (1.04%) | $2.30 | $1.64 | 53,447 | $6.35 M |
| 07/25/2024 | $2.01 | $1.93 (-3.98%) | $2.06 | $1.92 | 5,700 | $6.28 M |
| 07/24/2024 | $2.28 | $2.01 (-11.84%) | $2.33 | $2.01 | 15,100 | $6.54 M |
| 07/23/2024 | $2.27 | $2.23 (-1.76%) | $2.30 | $2.18 | 5,100 | $7.26 M |
| 07/22/2024 | $2.19 | $2.25 (2.74%) | $2.25 | $2.19 | 4,430 | $7.32 M |
| 07/19/2024 | $2.23 | $2.22 (-0.45%) | $2.28 | $2.19 | 3,099 | $7.22 M |
| 07/18/2024 | $2.20 | $2.30 (4.55%) | $2.31 | $2.20 | 5,492 | $7.48 M |
| 07/17/2024 | $2.28 | $2.29 (0.44%) | $2.29 | $2.25 | 2,245 | $7.45 M |
| 07/16/2024 | $2.22 | $2.29 (3.15%) | $2.29 | $2.20 | 4,948 | $7.45 M |
| 07/15/2024 | $2.27 | $2.23 (-1.76%) | $2.27 | $2.20 | 7,168 | $7.26 M |
| 07/12/2024 | $2.06 | $2.18 (5.83%) | $2.23 | $1.99 | 16,264 | $7.09 M |
| 07/11/2024 | $1.89 | $2.11 (11.64%) | $2.11 | $1.89 | 10,327 | $6.87 M |
| 07/10/2024 | $1.91 | $1.87 (-2.09%) | $1.92 | $1.86 | 15,653 | $6.09 M |
| 07/09/2024 | $1.89 | $1.98 (4.76%) | $2.00 | $1.80 | 9,732 | $6.44 M |