5 DAY PERFORMANCE
-30.00%
1 MONTH PERFORMANCE
+200.00%
3 MONTH PERFORMANCE
-19.23%
6 MONTH PERFORMANCE
+1,958.82%
YEAR-TO-DATE PERFORMANCE
+588.52%
1 YEAR PERFORMANCE
+600.00%
SRAX, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.10 | 240,666 | $5.53 M |
| 12/19/2024 | $0.21 | $0.21 (0%) | $0.24 | $0.21 | 9,999 | $5.53 M |
| 12/18/2024 | $0.21 | $0.24 (14.29%) | $0.24 | $0.21 | 26,175 | $6.32 M |
| 12/17/2024 | $0.22 | $0.29 (31.82%) | $0.29 | $0.22 | 13,830 | $7.64 M |
| 12/16/2024 | $0.21 | $0.30 (42.86%) | $0.30 | $0.21 | 10,000 | $7.90 M |
| 12/13/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 12,378 | $5.53 M |
| 12/12/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 36,628 | $5.53 M |
| 12/11/2024 | $0.22 | $0.21 (-5.41%) | $0.22 | $0.21 | 68,206 | $5.53 M |
| 12/10/2024 | $0.21 | $0.21 (0%) | $0.22 | $0.21 | 71,881 | $5.53 M |
| 12/09/2024 | $0.21 | $0.25 (19.05%) | $0.25 | $0.21 | 37,389 | $6.59 M |
| 12/06/2024 | $0.20 | $0.21 (5%) | $0.21 | $0.20 | 1,200 | $5.53 M |
| 12/05/2024 | $0.20 | $0.21 (5%) | $0.21 | $0.20 | 106,766 | $5.53 M |
| 12/04/2024 | $0.21 | $0.21 (0.48%) | $0.21 | $0.21 | 77,959 | $5.56 M |
| 12/03/2024 | $0.08 | $0.20 (163.16%) | $0.25 | $0.08 | 417,645 | $5.27 M |
| 12/02/2024 | $0.18 | $0.16 (-10.34%) | $0.18 | $0.14 | 23,186 | $4.13 M |
| 11/29/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 94,733 | $3.16 M |
| 11/27/2024 | $0.08 | $0.18 (125%) | $0.18 | $0.08 | 31,000 | $4.74 M |
| 11/26/2024 | $0.18 | $0.07 (-61.09%) | $0.18 | $0.07 | 30,500 | $1.84 M |
| 11/25/2024 | $0.07 | $0.07 (6.06%) | $0.07 | $0.07 | 21,023 | $1.84 M |
| 11/22/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 7,750 | $1.84 M |
| 11/21/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 10,290 | $1.84 M |
| 11/20/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 45,873 | $1.58 M |
| 11/19/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 45,873 | $1.58 M |
| 11/18/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 45,873 | $1.58 M |
| 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 |