-
5 DAY PERFORMANCE
+40.85% -
1 MONTH PERFORMANCE
+47.06% -
3 MONTH PERFORMANCE
+38.89% -
6 MONTH PERFORMANCE
+72.41% -
YEAR-TO-DATE PERFORMANCE
+66.67% -
1 YEAR PERFORMANCE
-9.09%
Stryve Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $0.01 | $0.01 (-22.8%) | $0.01 | $0.01 | 28,000 | $5.27 M |
| 08/02/2024 | $0.01 | $0.01 (-11.11%) | $0.01 | $0.01 | 2,500 | $5.21 M |
| 07/26/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 41,489 | $6.35 M |
| 07/24/2024 | $0.01 | $0.01 (-4.26%) | $0.01 | $0.01 | 37,300 | $6.54 M |
| 07/23/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 5,000 | $7.26 M |
| 07/22/2024 | $0.01 | $0.01 (17.5%) | $0.01 | $0.01 | 31,652 | $7.32 M |
| 07/16/2024 | $0.01 | $0.01 (-14.89%) | $0.01 | $0.01 | 4,600 | $7.45 M |
| 07/15/2024 | $0.01 | $0.01 (1.37%) | $0.01 | $0.01 | 13,999 | $7.26 M |
| 07/12/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 250 | $7.09 M |
| 07/09/2024 | $0.01 | $0.01 (-22.34%) | $0.01 | $0.01 | 618 | $6.44 M |