5 DAY PERFORMANCE
-68.18%
1 MONTH PERFORMANCE
-76.67%
3 MONTH PERFORMANCE
-75.00%
6 MONTH PERFORMANCE
-72.00%
YEAR-TO-DATE PERFORMANCE
-69.57%
1 YEAR PERFORMANCE
+0.00%
SRAX, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 35,250 | $1.71 M |
| 04/29/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 517 | $268,684 |
| 04/28/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 0 | $5.80 M |
| 04/25/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 0 | $5.80 M |
| 04/24/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 0 | $5.80 M |
| 04/23/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 0 | $5.80 M |
| 04/22/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 0 | $5.80 M |
| 04/21/2025 | $0.24 | $0.22 (-8.33%) | $0.24 | $0.05 | 108,848 | $5.80 M |
| 04/18/2025 | $0.24 | $0.30 (25%) | $0.30 | $0.24 | 2 | $7.90 M |
| 04/17/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | $7.90 M |
| 04/16/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | $7.90 M |
| 04/15/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | $7.90 M |
| 04/14/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | $7.90 M |
| 04/11/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | $7.90 M |
| 04/10/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | $7.90 M |
| 04/09/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | $7.90 M |
| 04/08/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 20,000 | $7.90 M |
| 04/07/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 3,650 | $6.32 M |
| 04/04/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 38,050 | $6.32 M |
| 04/03/2025 | $0.24 | $0.30 (25%) | $0.30 | $0.24 | 25,953 | $7.90 M |
| 04/02/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 24,884 | $7.90 M |
| 04/01/2025 | $0.26 | $0.30 (15.38%) | $0.30 | $0.26 | 16,087 | $7.90 M |
| 03/31/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 1,973 | $8.43 M |
| 03/28/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 1,973 | $8.43 M |
| 03/27/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 0 | $8.43 M |
| 03/26/2025 | $0.24 | $0.32 (33.33%) | $0.32 | $0.24 | 23,157 | $8.43 M |
| 03/25/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 0 | $6.32 M |
| 03/24/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 0 | $6.32 M |
| 03/21/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 0 | $6.32 M |
| 03/20/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 1,973 | $6.32 M |
| 03/19/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 1,973 | $6.32 M |
| 03/18/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 0 | $6.32 M |
| 03/17/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 1,973 | $6.32 M |
| 03/14/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 0 | $8.43 M |
| 03/13/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 0 | $8.43 M |
| 03/12/2025 | $0.24 | $0.32 (33.33%) | $0.32 | $0.24 | 12,213 | $8.43 M |
| 03/11/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 10,000 | $6.32 M |
| 03/10/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 10,000 | $6.32 M |
| 03/07/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 10,000 | $6.32 M |
| 03/06/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 3,142 | $6.32 M |
| 03/05/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 0 | $6.59 M |
| 03/04/2025 | $0.24 | $0.25 (4.17%) | $0.25 | $0.24 | 15,000 | $6.59 M |
| 03/03/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 0 | $7.64 M |
| 02/28/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 0 | $7.64 M |
| 02/27/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 1,300 | $7.64 M |
| 02/26/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 1,300 | $7.64 M |
| 02/25/2025 | $0.24 | $0.29 (20.83%) | $0.29 | $0.24 | 11,551 | $7.64 M |
| 02/24/2025 | $0.24 | $0.29 (20.83%) | $0.29 | $0.24 | 11,450 | $7.64 M |
| 02/21/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 2,920 | $7.38 M |
| 02/20/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 0 | $8.43 M |
| 02/19/2025 | $0.24 | $0.32 (33.33%) | $0.32 | $0.24 | 15,120 | $8.43 M |
| 02/18/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | $7.90 M |
| 02/14/2025 | $0.24 | $0.30 (25%) | $0.30 | $0.24 | 16,720 | $7.90 M |
| 02/13/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 100 | $10.01 M |
| 02/12/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $10.01 M |
| 02/11/2025 | $0.05 | $0.38 (660%) | $0.38 | $0.05 | 1,103 | $10.01 M |
| 02/10/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 9,450 | $7.90 M |
| 02/07/2025 | $0.28 | $0.24 (-14.29%) | $0.28 | $0.24 | 2,000 | $6.32 M |
| 02/06/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 13,002 | $7.90 M |
| 02/05/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 1,112 | $6.32 M |
| 02/04/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 0 | $7.38 M |
| 02/03/2025 | $0.23 | $0.25 (9.84%) | $0.25 | $0.23 | 15,565 | $6.59 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
