-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
-48.28% -
6 MONTH PERFORMANCE
+275.00% -
YEAR-TO-DATE PERFORMANCE
+391.80% -
1 YEAR PERFORMANCE
+0.00%
SRAX, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 6,000 | $3.95 M |
| 09/27/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 0 | $3.95 M |
| 09/26/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 545 | $3.95 M |
| 09/25/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 6,256 | $3.95 M |
| 09/24/2024 | $0.02 | $0.15 (638.92%) | $0.15 | $0.02 | 10,870 | $3.95 M |
| 09/23/2024 | $0.25 | $0.26 (4%) | $0.26 | $0.25 | 8,413 | $6.85 M |
| 09/20/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 4,778 | $6.85 M |
| 09/19/2024 | $0.15 | $0.26 (73.33%) | $0.26 | $0.15 | 4,778 | $6.85 M |
| 09/18/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 4,778 | $3.95 M |
| 09/17/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 4,778 | $6.85 M |
| 09/16/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 4,778 | $6.59 M |
| 09/13/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 4,778 | $6.59 M |
| 09/12/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 10,000 | $6.59 M |
| 09/11/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 2,000 | $3.95 M |
| 09/10/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 2,416 | $3.95 M |
| 09/09/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 0 | $3.95 M |
| 09/06/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 2,000 | $3.95 M |
| 09/05/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 2,000 | $3.95 M |
| 09/04/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 4,000 | $3.95 M |
| 09/03/2024 | $0.15 | $0.36 (140%) | $0.36 | $0.15 | 21,118 | $9.48 M |
| 08/30/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 2,200 | $3.95 M |
| 08/29/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 8,039 | $3.95 M |
| 08/28/2024 | $0.16 | $0.15 (-6.25%) | $0.16 | $0.15 | 1,470 | $3.95 M |
| 08/27/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 2,200 | $3.95 M |
| 08/26/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 0 | $3.95 M |
| 08/23/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 2,200 | $3.95 M |
| 08/22/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 2,795 | $3.95 M |
| 08/21/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 7,500 | $3.95 M |
| 08/20/2024 | $0.18 | $0.15 (-16.67%) | $0.18 | $0.15 | 7,784 | $3.95 M |
| 08/19/2024 | $0.15 | $0.16 (6.67%) | $0.16 | $0.15 | 1,707 | $4.21 M |
| 08/16/2024 | $0.15 | $0.39 (160%) | $0.39 | $0.15 | 15,890 | $10.27 M |
| 08/15/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 2,907 | $6.59 M |
| 08/14/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 2,907 | $6.59 M |
| 08/13/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 7,500 | $6.59 M |
| 08/12/2024 | $0.00 | $0.25 (124900%) | $0.25 | $0.00 | 6,618 | $6.59 M |
| 08/09/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | $7.90 M |
| 08/08/2024 | $0.05 | $0.30 (488.24%) | $0.34 | $0.05 | 8,250 | $7.90 M |
| 08/07/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 800 | $1.34 M |
| 08/06/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 0 | |
| 08/05/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 0 | |
| 08/02/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 17,068 | $3.95 M |
| 08/01/2024 | $0.39 | $0.39 (0%) | $0.39 | $0.39 | 0 | |
| 07/31/2024 | $0.39 | $0.39 (0%) | $0.39 | $0.39 | 0 | |
| 07/30/2024 | $0.39 | $0.39 (0%) | $0.39 | $0.39 | 0 | |
| 07/29/2024 | $0.39 | $0.39 (0%) | $0.39 | $0.39 | 3,000 | $10.27 M |
| 07/26/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 4,800 | $3.95 M |
| 07/25/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 747 | |
| 07/24/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 0 | |
| 07/23/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 721 | $3.95 M |
| 07/22/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 0 | $4.41 M |
| 07/19/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 156 | $4.41 M |
| 07/18/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 0 | $4.41 M |
| 07/17/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 100 | $4.41 M |
| 07/16/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 0 | $3.95 M |
| 07/15/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 0 | $3.95 M |
| 07/12/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 2,004 | $3.95 M |
| 07/11/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | $7.90 M |
| 07/10/2024 | $0.15 | $0.30 (100%) | $0.30 | $0.15 | 6,121 | $7.90 M |
| 07/09/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | $7.90 M |
| 07/08/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 293 | $7.90 M |
| 07/05/2024 | $0.15 | $0.30 (100%) | $0.30 | $0.15 | 2,800 | $7.90 M |
| 07/03/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 0 | |
| 07/02/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 10,054 | $5.27 M |
| 07/01/2024 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 0 | $7.64 M |