5 DAY PERFORMANCE
+108.33%
1 MONTH PERFORMANCE
+122.22%
3 MONTH PERFORMANCE
+38.89%
6 MONTH PERFORMANCE
+36.99%
YEAR-TO-DATE PERFORMANCE
+66.67%
1 YEAR PERFORMANCE
+66.67%
Stryve Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $0.01 | $0.01 (-25%) | $0.01 | $0.01 | 35,000 | |
| 12/27/2024 | $0.01 | $0.01 (-1.25%) | $0.01 | $0.01 | 11,682 | $2.19 M |
| 12/26/2024 | $0.01 | $0.01 (47.96%) | $0.01 | $0.01 | 80,651 | $2.17 M |
| 12/24/2024 | $0.00 | $0.00 (20%) | $0.01 | $0.00 | 27,212 | $2.10 M |
| 12/23/2024 | $0.01 | $0.00 (-33.33%) | $0.01 | $0.00 | 88,583 | $2.05 M |
| 12/20/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 380 | $2.12 M |
| 12/19/2024 | $0.01 | $0.01 (15.41%) | $0.01 | $0.01 | 2,150 | $2.12 M |
| 12/18/2024 | $0.01 | $0.00 (-8.2%) | $0.01 | $0.00 | 19,373 | $2.12 M |
| 12/16/2024 | $0.01 | $0.01 (-20%) | $0.01 | $0.01 | 38,300 | $2.20 M |
| 12/13/2024 | $0.00 | $0.00 (-5.13%) | $0.00 | $0.00 | 25,000 | $2.30 M |
| 12/11/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 400 | $2.49 M |
| 12/10/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.00 | 66,951 | $2.43 M |
| 12/09/2024 | $0.01 | $0.01 (-11.39%) | $0.01 | $0.01 | 11,630 | $2.57 M |
| 12/06/2024 | $0.00 | $0.00 (25.71%) | $0.01 | $0.00 | 5,700 | $2.79 M |
| 12/05/2024 | $0.01 | $0.01 (-14.29%) | $0.01 | $0.01 | 123,009 | $2.86 M |
| 12/04/2024 | $0.01 | $0.00 (-53.75%) | $0.01 | $0.00 | 8,200 | $2.92 M |
| 12/03/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 10,249 | $2.89 M |
| 12/02/2024 | $0.01 | $0.01 (56%) | $0.01 | $0.01 | 124,162 | $2.97 M |
| 11/25/2024 | $0.01 | $0.00 (-43.04%) | $0.01 | $0.00 | 1,446 | $3.08 M |
| 11/22/2024 | $0.00 | $0.00 (15.38%) | $0.00 | $0.00 | 108,630 | $3.15 M |
| 11/21/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 1,000 | $3.05 M |
| 11/20/2024 | $0.00 | $0.01 (62.16%) | $0.01 | $0.00 | 5,998 | $2.95 M |
| 11/14/2024 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 13,179 | $2.91 M |
| 11/08/2024 | $0.00 | $0.00 (0%) | $0.01 | $0.00 | 13,179 | $2.72 M |
| 11/07/2024 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 9,000 | $2.55 M |
| 11/06/2024 | $0.00 | $0.00 (2.78%) | $0.00 | $0.00 | 600 | $2.50 M |
| 11/04/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 1,300 | $2.80 M |
| 10/31/2024 | $0.01 | $0.01 (-18.6%) | $0.01 | $0.01 | 1,350 | $3.20 M |
| 10/30/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 3,300 | $3.22 M |
| 10/29/2024 | $0.01 | $0.00 (-29.23%) | $0.01 | $0.00 | 11,400 | $3.18 M |
| 10/28/2024 | $0.01 | $0.01 (30%) | $0.01 | $0.01 | 95,505 | $3.07 M |
| 10/25/2024 | $0.01 | $0.01 (-1.96%) | $0.01 | $0.01 | 104,887 | $2.93 M |
| 10/23/2024 | $0.01 | $0.01 (-33.75%) | $0.01 | $0.01 | 188,489 | $2.88 M |
| 10/22/2024 | $0.00 | $0.01 (51.02%) | $0.01 | $0.00 | 1.06 M | $2.99 M |
| 10/21/2024 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 9,902 | $2.90 M |
| 10/18/2024 | $0.00 | $0.00 (-1.2%) | $0.01 | $0.00 | 26,554 | $2.83 M |
| 10/17/2024 | $0.00 | $0.00 (26.67%) | $0.00 | $0.00 | 15,647 | $2.55 M |
| 10/16/2024 | $0.00 | $0.00 (0.17%) | $0.00 | $0.00 | 2,720 | $2.73 M |
| 10/15/2024 | $0.00 | $0.00 (8.57%) | $0.00 | $0.00 | 653,171 | $2.82 M |
| 10/14/2024 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 37,730 | $3.08 M |
| 10/11/2024 | $0.00 | $0.01 (66.67%) | $0.01 | $0.00 | 205,258 | $3.10 M |
| 10/10/2024 | $0.00 | $0.00 (-26.83%) | $0.00 | $0.00 | 233,972 | $3.22 M |
| 10/09/2024 | $0.01 | $0.01 (-7.27%) | $0.01 | $0.01 | 27,000 | $4.26 M |
| 10/07/2024 | $0.01 | $0.01 (3.64%) | $0.01 | $0.01 | 92,245 | $4.65 M |
| 10/04/2024 | $0.01 | $0.01 (-18.06%) | $0.01 | $0.01 | 104,344 | $4.95 M |
| 10/03/2024 | $0.01 | $0.01 (-5.71%) | $0.01 | $0.01 | 75,282 | $5.08 M |
| 10/02/2024 | $0.01 | $0.01 (12.12%) | $0.01 | $0.01 | 15,076 | $5.30 M |
| 10/01/2024 | $0.01 | $0.01 (-5.33%) | $0.01 | $0.01 | 44,290 | $4.65 M |
| 09/30/2024 | $0.01 | $0.01 (-1.36%) | $0.01 | $0.01 | 10,050 | $4.75 M |