-
5 DAY PERFORMANCE
-100.00% -
1 MONTH PERFORMANCE
-100.00% -
3 MONTH PERFORMANCE
-100.00% -
6 MONTH PERFORMANCE
-100.00% -
YEAR-TO-DATE PERFORMANCE
-100.00% -
1 YEAR PERFORMANCE
-100.00%
Stryve Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/27/2024 | $0.01 | $0.01 (-11.54%) | $0.01 | $0.01 | 9,451 | $5.17 M |
| 09/26/2024 | $0.01 | $0.01 (46.27%) | $0.01 | $0.01 | 29,542 | $5.14 M |
| 09/24/2024 | $0.01 | $0.01 (-20.45%) | $0.01 | $0.01 | 138,622 | $5.43 M |
| 09/23/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 131 | $5.43 M |
| 09/20/2024 | $0.01 | $0.01 (1.54%) | $0.01 | $0.01 | 11,212 | $5.86 M |
| 09/19/2024 | $0.01 | $0.01 (3.23%) | $0.01 | $0.01 | 7,318 | $5.82 M |
| 09/17/2024 | $0.01 | $0.01 (22.5%) | $0.01 | $0.01 | 67,089 | $4.43 M |
| 09/13/2024 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 4,000 | $4.85 M |
| 09/11/2024 | $0.00 | $0.01 (114.63%) | $0.01 | $0.00 | 4,468 | $4.52 M |
| 09/10/2024 | $0.01 | $0.00 (-48.53%) | $0.01 | $0.00 | 45,537 | $4.59 M |
| 09/06/2024 | $0.01 | $0.01 (-12.83%) | $0.01 | $0.01 | 17,113 | $4.52 M |
| 09/05/2024 | $0.01 | $0.01 (-22.72%) | $0.01 | $0.01 | 32,690 | $4.72 M |
| 09/03/2024 | $0.01 | $0.01 (-1.47%) | $0.01 | $0.01 | 39,914 | $4.91 M |
| 08/30/2024 | $0.01 | $0.01 (-3.08%) | $0.01 | $0.01 | 8,203 | $4.95 M |
| 08/29/2024 | $0.01 | $0.01 (52.38%) | $0.01 | $0.01 | 16,600 | $5.21 M |
| 08/19/2024 | $0.01 | $0.01 (-0.6%) | $0.01 | $0.01 | 8,128 | $5.79 M |