• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,466.82
  • 0.64 %
  • $246.19
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Stryve Foods, Inc. (SNAX) Charts

Stryve Foods, Inc. (SNAX) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$0.94

$0.02

(2.24%)

Day's range
$0.9
Day's range
$0.95
  • 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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.