5 DAY PERFORMANCE
-9.17%
1 MONTH PERFORMANCE
+18.56%
3 MONTH PERFORMANCE
+8.20%
6 MONTH PERFORMANCE
+30.26%
YEAR-TO-DATE PERFORMANCE
+19.28%
1 YEAR PERFORMANCE
+102.04%
Stran & Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $2.16 | $1.98 (-8.33%) | $2.16 | $1.96 | 201.96 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 |
| 11/18/2025 | $2.33 | $2.30 (-1.29%) | $2.47 | $2.30 | 106.25 K | $42.29 M |
| 11/17/2025 | $2.60 | $2.33 (-10.38%) | $2.68 | $2.26 | 264.50 K | $42.84 M |
| 11/14/2025 | $2.51 | $2.77 (10.36%) | $3.00 | $2.45 | 378.30 K | $50.93 M |
| 11/13/2025 | $2.93 | $2.75 (-6.14%) | $2.96 | $2.25 | 1.21 M | $50.56 M |
| 11/12/2025 | $3.37 | $3.35 (-0.59%) | $3.50 | $3.20 | 1.29 M | $61.59 M |
| 11/11/2025 | $3.10 | $3.34 (7.74%) | $3.45 | $3.08 | 1.21 M | $61.41 M |
| 11/10/2025 | $2.10 | $3.06 (45.71%) | $3.17 | $2.09 | 6.89 M | $56.26 M |
| 11/07/2025 | $2.03 | $2.10 (3.45%) | $2.11 | $2.00 | 86.83 K | $39.04 M |
| 11/06/2025 | $2.01 | $1.99 (-1%) | $2.06 | $1.99 | 136.98 K | $37.00 M |
| 11/05/2025 | $1.91 | $1.99 (4.19%) | $2.01 | $1.87 | 112.80 K | $37.00 M |
| 11/04/2025 | $1.95 | $1.89 (-3.08%) | $1.97 | $1.85 | 28.42 K | $35.14 M |
| 11/03/2025 | $1.92 | $1.94 (1.04%) | $1.98 | $1.92 | 39.51 K | $36.07 M |
| 10/31/2025 | $1.89 | $1.92 (1.59%) | $1.96 | $1.87 | 98.40 K | $35.70 M |
| 10/30/2025 | $1.80 | $1.89 (5%) | $1.90 | $1.78 | 56.50 K | $35.14 M |
| 10/29/2025 | $1.73 | $1.83 (5.78%) | $1.85 | $1.73 | 29.10 K | $34.02 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.
