-
5 DAY PERFORMANCE
+20.00% -
1 MONTH PERFORMANCE
-76.00% -
3 MONTH PERFORMANCE
-84.62% -
6 MONTH PERFORMANCE
-70.00% -
YEAR-TO-DATE PERFORMANCE
+96.72% -
1 YEAR PERFORMANCE
-70.00%
SRAX, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1,031 | $1.58 M |
| 11/14/2024 | $0.06 | $0.06 (9.09%) | $0.06 | $0.06 | 10,583 | $1.58 M |
| 11/13/2024 | $0.15 | $0.05 (-66.56%) | $0.15 | $0.05 | 44,353 | $1.32 M |
| 11/12/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 2,962 | $1.32 M |
| 11/11/2024 | $0.02 | $0.05 (150%) | $0.05 | $0.02 | 1,498 | $1.32 M |
| 11/08/2024 | $0.30 | $0.18 (-38.37%) | $0.30 | $0.02 | 98,973 | $4.87 M |
| 11/07/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 5,000 | $534,735 |
| 11/06/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 10,000 | $7.90 M |
| 11/05/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $268,684 |
| 11/04/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 1,503 | $268,684 |
| 11/01/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 20,000 | $6.59 M |
| 10/31/2024 | $0.30 | $0.25 (-16.67%) | $0.30 | $0.25 | 20,000 | $6.59 M |
| 10/30/2024 | $0.05 | $0.23 (350%) | $0.23 | $0.05 | 250 | $5.93 M |
| 10/29/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 20,000 | $5.27 M |
| 10/28/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 0 | $5.27 M |
| 10/25/2024 | $0.05 | $0.20 (300%) | $0.29 | $0.05 | 35,700 | $5.27 M |
| 10/24/2024 | $0.03 | $0.05 (100%) | $0.05 | $0.03 | 5,005 | $1.32 M |
| 10/23/2024 | $0.06 | $0.20 (219.49%) | $0.20 | $0.04 | 38,251 | $5.27 M |
| 10/22/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 0 | $5.53 M |
| 10/21/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 15,247 | $5.53 M |
| 10/18/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 15,247 | $6.59 M |
| 10/17/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 0 | $6.59 M |
| 10/16/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 0 | $6.59 M |
| 10/15/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 1,008 | $6.59 M |
| 10/14/2024 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 15,247 | $7.64 M |
| 10/11/2024 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 0 | $7.64 M |
| 10/10/2024 | $0.30 | $0.29 (-3.33%) | $0.30 | $0.29 | 16,720 | $7.64 M |
| 10/09/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 333 | $4.19 M |
| 10/08/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 333 | $4.19 M |
| 10/07/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 333 | $4.15 M |
| 10/04/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 388 | $4.15 M |
| 10/03/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 6,000 | $3.95 M |
| 10/02/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 6,000 | $3.95 M |
| 10/01/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 6,000 | $3.95 M |
| 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 |