5 DAY PERFORMANCE
+9.22%
1 MONTH PERFORMANCE
+10.00%
3 MONTH PERFORMANCE
+43.93%
6 MONTH PERFORMANCE
+31.62%
YEAR-TO-DATE PERFORMANCE
+71.09%
1 YEAR PERFORMANCE
+29.41%
Stran & Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $1.60 | $1.53 (-4.38%) | $1.66 | $1.52 | 134.57 K | $29.47 M |
| 08/13/2025 | $1.63 | $1.56 (-4.29%) | $1.74 | $1.50 | 1.02 M | $29.00 M |
| 08/12/2025 | $1.39 | $1.41 (1.44%) | $1.44 | $1.39 | 490.81 K | $26.22 M |
| 08/11/2025 | $1.48 | $1.39 (-6.08%) | $1.48 | $1.37 | 42.60 K | $25.84 M |
| 08/08/2025 | $1.41 | $1.41 (0%) | $1.47 | $1.40 | 12.30 K | $26.24 M |
| 08/07/2025 | $1.41 | $1.40 (-0.71%) | $1.45 | $1.40 | 9.90 K | $26.05 M |
| 08/06/2025 | $1.43 | $1.43 (0%) | $1.50 | $1.43 | 18.80 K | $26.61 M |
| 08/05/2025 | $1.42 | $1.43 (0.7%) | $1.43 | $1.42 | 1.90 K | $26.58 M |
| 08/04/2025 | $1.44 | $1.42 (-1.39%) | $1.45 | $1.42 | 17.78 K | $26.39 M |
| 08/01/2025 | $1.46 | $1.46 (0%) | $1.51 | $1.45 | 13.00 K | $27.14 M |
| 07/31/2025 | $1.49 | $1.45 (-2.68%) | $1.51 | $1.45 | 7.20 K | $26.95 M |
| 07/30/2025 | $1.61 | $1.53 (-4.97%) | $1.61 | $1.50 | 12.80 K | $28.44 M |
| 07/29/2025 | $1.61 | $1.52 (-5.59%) | $1.64 | $1.50 | 43.20 K | $28.25 M |
| 07/28/2025 | $1.56 | $1.60 (2.56%) | $1.61 | $1.51 | 79.80 K | $29.74 M |
| 07/25/2025 | $1.55 | $1.48 (-4.52%) | $1.55 | $1.42 | 27.75 K | $27.51 M |
| 07/24/2025 | $1.40 | $1.55 (10.71%) | $1.55 | $1.40 | 21.90 K | $28.81 M |
| 07/23/2025 | $1.42 | $1.40 (-1.41%) | $1.54 | $1.40 | 59.12 K | $26.02 M |
| 07/22/2025 | $1.48 | $1.42 (-4.05%) | $1.55 | $1.38 | 11.71 K | $26.39 M |
| 07/21/2025 | $1.47 | $1.51 (2.72%) | $1.52 | $1.46 | 14.10 K | $28.07 M |
| 07/18/2025 | $1.48 | $1.49 (0.68%) | $1.56 | $1.42 | 27.40 K | $27.70 M |
| 07/17/2025 | $1.51 | $1.53 (1.32%) | $1.60 | $1.51 | 18.90 K | $28.44 M |
| 07/16/2025 | $1.40 | $1.51 (7.86%) | $1.63 | $1.40 | 38.10 K | $28.07 M |
| 07/15/2025 | $1.41 | $1.43 (1.42%) | $1.45 | $1.41 | 2.90 K | $26.58 M |
| 07/14/2025 | $1.33 | $1.40 (5.26%) | $1.41 | $1.33 | 26.80 K | $26.02 M |
| 07/11/2025 | $1.38 | $1.36 (-1.45%) | $1.44 | $1.31 | 24.33 K | $25.28 M |
| 07/10/2025 | $1.35 | $1.39 (2.96%) | $1.39 | $1.34 | 3.11 K | $25.84 M |
| 07/09/2025 | $1.45 | $1.45 (0%) | $1.45 | $1.45 | 1.00 K | $26.95 M |
| 07/08/2025 | $1.33 | $1.42 (6.77%) | $1.51 | $1.33 | 14.33 K | $26.39 M |
| 07/07/2025 | $1.42 | $1.40 (-1.41%) | $1.45 | $1.35 | 15.10 K | $26.02 M |
| 07/03/2025 | $1.46 | $1.43 (-2.05%) | $1.50 | $1.43 | 15.80 K | $26.58 M |
| 07/02/2025 | $1.45 | $1.45 (0%) | $1.47 | $1.41 | 11.94 K | $26.95 M |
| 07/01/2025 | $1.49 | $1.45 (-2.68%) | $1.50 | $1.41 | 26.00 K | $26.95 M |
| 06/30/2025 | $1.45 | $1.44 (-0.69%) | $1.54 | $1.41 | 34.11 K | $26.77 M |
| 06/27/2025 | $1.54 | $1.45 (-5.84%) | $1.54 | $1.40 | 51.90 K | $26.95 M |
| 06/26/2025 | $1.55 | $1.54 (-0.65%) | $1.55 | $1.46 | 11.53 K | $28.62 M |
| 06/25/2025 | $1.55 | $1.54 (-0.65%) | $1.63 | $1.50 | 33.08 K | $28.62 M |
| 06/24/2025 | $1.51 | $1.60 (5.96%) | $1.60 | $1.49 | 50.60 K | $29.74 M |
| 06/23/2025 | $1.48 | $1.48 (0%) | $1.50 | $1.43 | 13.10 K | $27.51 M |
| 06/20/2025 | $1.52 | $1.50 (-1.32%) | $1.52 | $1.43 | 18.20 K | $27.88 M |
| 06/18/2025 | $1.45 | $1.48 (2.07%) | $1.52 | $1.43 | 13.40 K | $27.51 M |
| 06/17/2025 | $1.47 | $1.45 (-1.36%) | $1.51 | $1.45 | 177.85 K | $26.95 M |
| 06/16/2025 | $1.45 | $1.47 (1.38%) | $1.49 | $1.44 | 14.32 K | $27.32 M |
| 06/13/2025 | $1.49 | $1.43 (-4.03%) | $1.51 | $1.43 | 21.83 K | $26.58 M |
| 06/12/2025 | $1.48 | $1.48 (0%) | $1.52 | $1.46 | 33.00 K | $27.51 M |
| 06/11/2025 | $1.44 | $1.44 (0%) | $1.50 | $1.40 | 52.35 K | $26.77 M |
| 06/10/2025 | $1.39 | $1.41 (1.44%) | $1.43 | $1.36 | 17.90 K | $26.21 M |
| 06/09/2025 | $1.38 | $1.39 (0.72%) | $1.46 | $1.36 | 78.23 K | $25.84 M |
| 06/06/2025 | $1.20 | $1.36 (13.33%) | $1.36 | $1.20 | 100.44 K | $25.28 M |
| 06/05/2025 | $1.13 | $1.20 (6.19%) | $1.24 | $1.13 | 66.20 K | $22.31 M |
| 06/04/2025 | $1.13 | $1.13 (0%) | $1.17 | $1.13 | 24.78 K | $21.00 M |
| 06/03/2025 | $1.09 | $1.13 (3.67%) | $1.14 | $1.07 | 46.20 K | $21.00 M |
| 06/02/2025 | $1.08 | $1.07 (-0.93%) | $1.13 | $1.05 | 48.30 K | $19.89 M |
| 05/30/2025 | $1.09 | $1.13 (3.67%) | $1.23 | $1.06 | 37.90 K | $21.00 M |
| 05/29/2025 | $1.14 | $1.18 (3.51%) | $1.19 | $1.08 | 65.00 K | $21.93 M |
| 05/28/2025 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.12 | 31.54 K | $21.19 M |
| 05/27/2025 | $1.25 | $1.19 (-4.8%) | $1.25 | $1.15 | 12.20 K | $22.12 M |
| 05/23/2025 | $1.18 | $1.24 (5.08%) | $1.25 | $1.18 | 19.33 K | $23.06 M |
| 05/22/2025 | $1.16 | $1.20 (3.45%) | $1.25 | $1.12 | 37.73 K | $22.32 M |
| 05/21/2025 | $1.23 | $1.21 (-1.63%) | $1.28 | $1.13 | 11.80 K | $22.50 M |
| 05/20/2025 | $1.25 | $1.25 (0%) | $1.25 | $1.23 | 13.78 K | $23.25 M |
| 05/19/2025 | $1.29 | $1.24 (-3.88%) | $1.30 | $1.21 | 25.20 K | $23.06 M |
| 05/16/2025 | $1.16 | $1.27 (9.48%) | $1.30 | $1.10 | 80.10 K | $23.62 M |
| 05/15/2025 | $1.06 | $1.06 (0%) | $1.10 | $1.02 | 24.00 K | $19.71 M |
| 05/14/2025 | $1.07 | $1.07 (0%) | $1.07 | $1.02 | 21.71 K | $19.90 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.
