5 DAY PERFORMANCE
-3.43%
1 MONTH PERFORMANCE
-16.75%
3 MONTH PERFORMANCE
-14.65%
6 MONTH PERFORMANCE
-2.31%
YEAR-TO-DATE PERFORMANCE
+1.81%
1 YEAR PERFORMANCE
+50.89%
Stran & Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $1.66 | $1.69 (1.81%) | $1.74 | $1.66 | 26.64 K | $31.07 M |
| 02/17/2026 | $1.75 | $1.65 (-5.71%) | $1.75 | $1.65 | 57.04 K | $30.34 M |
| 02/13/2026 | $1.73 | $1.75 (1.16%) | $1.80 | $1.70 | 48.23 K | $32.17 M |
| 02/12/2026 | $1.78 | $1.75 (-1.69%) | $1.86 | $1.73 | 26.21 K | $32.17 M |
| 02/11/2026 | $1.84 | $1.79 (-2.72%) | $1.91 | $1.75 | 45.14 K | $32.91 M |
| 02/10/2026 | $1.74 | $1.84 (5.75%) | $1.88 | $1.70 | 49.76 K | $33.83 M |
| 02/09/2026 | $1.78 | $1.76 (-1.12%) | $1.81 | $1.73 | 28.90 K | $32.36 M |
| 02/06/2026 | $1.76 | $1.79 (1.7%) | $1.82 | $1.70 | 63.17 K | $32.91 M |
| 02/05/2026 | $1.80 | $1.76 (-2.22%) | $1.82 | $1.74 | 62.60 K | $32.36 M |
| 02/04/2026 | $1.86 | $1.83 (-1.61%) | $1.89 | $1.72 | 127.40 K | $33.64 M |
| 02/03/2026 | $1.91 | $1.82 (-4.71%) | $1.91 | $1.80 | 46.35 K | $33.46 M |
| 02/02/2026 | $1.86 | $1.88 (1.08%) | $1.96 | $1.80 | 77.50 K | $34.56 M |
| 01/30/2026 | $1.95 | $1.86 (-4.62%) | $1.97 | $1.82 | 115.30 K | $34.20 M |
| 01/29/2026 | $2.16 | $1.98 (-8.33%) | $2.16 | $1.96 | 202.90 K | $36.40 M |
| 01/28/2026 | $2.04 | $2.14 (4.9%) | $2.29 | $2.00 | 353.32 K | $39.34 M |
| 01/27/2026 | $2.08 | $2.00 (-3.85%) | $2.10 | $1.94 | 121.70 K | $36.77 M |
| 01/26/2026 | $2.56 | $2.08 (-18.75%) | $2.70 | $1.95 | 1.07 M | $38.24 M |
| 01/23/2026 | $2.05 | $2.18 (6.34%) | $2.39 | $1.90 | 1.29 M | $40.08 M |
| 01/22/2026 | $1.92 | $2.00 (4.17%) | $2.08 | $1.89 | 114.31 K | $36.77 M |
| 01/21/2026 | $1.88 | $1.92 (2.13%) | $1.97 | $1.88 | 22.00 K | $35.30 M |
| 01/20/2026 | $1.99 | $1.86 (-6.53%) | $2.00 | $1.75 | 167.30 K | $34.20 M |
| 01/16/2026 | $2.03 | $2.03 (0%) | $2.09 | $2.01 | 50.03 K | $37.32 M |
| 01/15/2026 | $2.07 | $1.99 (-3.86%) | $2.08 | $1.99 | 54.40 K | $36.59 M |
| 01/14/2026 | $2.16 | $2.07 (-4.17%) | $2.20 | $2.03 | 73.23 K | $38.06 M |
| 01/13/2026 | $2.14 | $2.14 (0%) | $2.21 | $2.12 | 65.90 K | $39.34 M |
| 01/12/2026 | $1.94 | $2.10 (8.25%) | $2.19 | $1.94 | 68.94 K | $38.61 M |
| 01/09/2026 | $1.90 | $1.91 (0.53%) | $2.13 | $1.86 | 80.10 K | $35.12 M |
| 01/08/2026 | $1.85 | $1.85 (0%) | $1.91 | $1.75 | 84.30 K | $34.01 M |
| 01/07/2026 | $1.80 | $1.83 (1.67%) | $1.87 | $1.75 | 80.80 K | $33.64 M |
| 01/06/2026 | $1.80 | $1.79 (-0.56%) | $1.88 | $1.76 | 37.34 K | $32.91 M |
| 01/05/2026 | $1.80 | $1.80 (0%) | $1.94 | $1.76 | 140.70 K | $33.09 M |
| 01/02/2026 | $1.64 | $1.77 (7.93%) | $1.89 | $1.64 | 103.61 K | $32.54 M |
| 12/31/2025 | $1.68 | $1.66 (-1.19%) | $1.69 | $1.62 | 108.53 K | $30.52 M |
| 12/30/2025 | $1.65 | $1.69 (2.42%) | $1.74 | $1.65 | 80.12 K | $31.07 M |
| 12/29/2025 | $1.69 | $1.67 (-1.18%) | $1.71 | $1.62 | 102.07 K | $30.70 M |
| 12/26/2025 | $1.67 | $1.68 (0.6%) | $1.73 | $1.63 | 48.42 K | $30.89 M |
| 12/24/2025 | $1.66 | $1.66 (0%) | $1.74 | $1.65 | 27.25 K | $30.52 M |
| 12/23/2025 | $1.67 | $1.66 (-0.6%) | $1.76 | $1.65 | 139.15 K | $30.52 M |
| 12/22/2025 | $1.83 | $1.67 (-8.74%) | $1.85 | $1.66 | 117.65 K | $30.70 M |
| 12/19/2025 | $1.75 | $1.80 (2.86%) | $1.84 | $1.73 | 104.80 K | $33.09 M |
| 12/18/2025 | $1.87 | $1.77 (-5.35%) | $1.88 | $1.72 | 207.70 K | $32.54 M |
| 12/17/2025 | $2.00 | $1.84 (-8%) | $2.00 | $1.82 | 87.68 K | $33.83 M |
| 12/16/2025 | $1.91 | $1.89 (-1.05%) | $2.01 | $1.86 | 35.80 K | $34.75 M |
| 12/15/2025 | $2.14 | $1.93 (-9.81%) | $2.25 | $1.85 | 192.11 K | $35.48 M |
| 12/12/2025 | $2.12 | $2.08 (-1.89%) | $2.24 | $2.04 | 129.73 K | $38.24 M |
| 12/11/2025 | $2.04 | $2.09 (2.45%) | $2.14 | $2.01 | 71.40 K | $38.42 M |
| 12/10/2025 | $2.05 | $2.03 (-0.98%) | $2.18 | $1.99 | 89.50 K | $37.32 M |
| 12/09/2025 | $1.91 | $2.06 (7.85%) | $2.09 | $1.91 | 72.15 K | $37.87 M |
| 12/08/2025 | $2.08 | $1.95 (-6.25%) | $2.11 | $1.90 | 149.12 K | $35.85 M |
| 12/05/2025 | $2.12 | $2.03 (-4.25%) | $2.24 | $2.03 | 65.41 K | $37.32 M |
| 12/04/2025 | $1.92 | $2.09 (8.85%) | $2.09 | $1.85 | 197.42 K | $38.42 M |
| 12/03/2025 | $1.90 | $1.92 (1.05%) | $1.94 | $1.81 | 76.85 K | $35.30 M |
| 12/02/2025 | $1.84 | $1.86 (1.09%) | $1.96 | $1.84 | 71.21 K | $34.20 M |
| 12/01/2025 | $2.08 | $1.84 (-11.54%) | $2.10 | $1.81 | 231.44 K | $33.83 M |
| 11/28/2025 | $2.01 | $2.02 (0.5%) | $2.08 | $1.96 | 41.63 K | $37.14 M |
| 11/26/2025 | $2.05 | $2.01 (-1.95%) | $2.15 | $2.01 | 58.12 K | $36.95 M |
| 11/25/2025 | $2.03 | $2.06 (1.48%) | $2.24 | $1.99 | 123.71 K | $37.87 M |
| 11/24/2025 | $1.83 | $2.00 (9.29%) | $2.09 | $1.79 | 104.35 K | $36.77 M |
| 11/21/2025 | $1.74 | $1.84 (5.75%) | $1.95 | $1.68 | 224.52 K | $33.83 M |
| 11/20/2025 | $2.00 | $1.74 (-13%) | $2.04 | $1.72 | 498.70 K | $31.99 M |
| 11/19/2025 | $2.31 | $1.98 (-14.29%) | $2.37 | $1.68 | 909.20 K | $36.40 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.
