5 DAY PERFORMANCE
-1.69%
1 MONTH PERFORMANCE
+16.12%
3 MONTH PERFORMANCE
+36.47%
6 MONTH PERFORMANCE
+2.65%
YEAR-TO-DATE PERFORMANCE
+28.87%
1 YEAR PERFORMANCE
-4.92%
Stran & Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $1.19 | $1.16 (-2.52%) | $1.20 | $1.12 | 19,102 | $21.56 M |
| 04/16/2025 | $1.14 | $1.18 (3.51%) | $1.24 | $1.14 | 35,700 | $21.94 M |
| 04/15/2025 | $0.95 | $1.11 (16.84%) | $1.25 | $0.95 | 119,200 | $20.63 M |
| 04/14/2025 | $1.01 | $1.02 (0.99%) | $1.05 | $1.00 | 31,703 | $18.96 M |
| 04/11/2025 | $0.95 | $1.01 (6.32%) | $1.01 | $0.94 | 64,809 | $18.77 M |
| 04/10/2025 | $0.89 | $0.97 (8.99%) | $0.97 | $0.89 | 29,308 | $18.03 M |
| 04/09/2025 | $0.91 | $0.91 (0.18%) | $0.97 | $0.89 | 9,327 | $16.92 M |
| 04/08/2025 | $0.91 | $0.92 (0.87%) | $0.93 | $0.90 | 8,200 | $17.10 M |
| 04/07/2025 | $0.94 | $0.93 (-1.06%) | $0.94 | $0.90 | 8,100 | $17.29 M |
| 04/04/2025 | $0.95 | $0.94 (-1.17%) | $1.01 | $0.90 | 37,200 | $17.47 M |
| 04/03/2025 | $1.04 | $0.98 (-5.77%) | $1.04 | $0.95 | 5,308 | $18.22 M |
| 04/02/2025 | $1.00 | $0.97 (-3%) | $1.01 | $0.96 | 14,100 | $18.03 M |
| 04/01/2025 | $0.90 | $0.98 (8.32%) | $1.04 | $0.90 | 5,430 | $18.12 M |
| 03/31/2025 | $0.98 | $1.00 (1.83%) | $1.00 | $0.98 | 900 | $18.59 M |
| 03/28/2025 | $0.90 | $1.04 (15.43%) | $1.05 | $0.90 | 5,548 | $19.33 M |
| 03/27/2025 | $0.95 | $0.95 (-0.53%) | $0.95 | $0.95 | 2,956 | $17.57 M |
| 03/26/2025 | $0.91 | $0.93 (2.18%) | $0.99 | $0.91 | 3,203 | $17.29 M |
| 03/25/2025 | $0.92 | $0.99 (7.69%) | $0.99 | $0.90 | 3,305 | $18.45 M |
| 03/24/2025 | $1.02 | $0.95 (-7.35%) | $1.09 | $0.95 | 5,800 | $17.57 M |
| 03/21/2025 | $1.10 | $1.00 (-9.18%) | $1.10 | $0.93 | 11,783 | $18.57 M |
| 03/20/2025 | $0.96 | $1.00 (3.69%) | $1.10 | $0.96 | 10,098 | $18.59 M |
| 03/19/2025 | $0.90 | $1.00 (11.11%) | $1.17 | $0.90 | 65,219 | $18.59 M |
| 03/18/2025 | $0.90 | $0.90 (0%) | $1.00 | $0.90 | 1,625 | $16.73 M |
| 03/17/2025 | $0.91 | $0.90 (-0.67%) | $0.91 | $0.90 | 3,635 | $16.80 M |
| 03/14/2025 | $0.93 | $0.93 (0.11%) | $0.93 | $0.93 | 2,500 | $17.29 M |
| 03/13/2025 | $1.00 | $0.98 (-2%) | $1.00 | $0.92 | 2,136 | $18.22 M |
| 03/12/2025 | $0.94 | $0.97 (3.4%) | $0.97 | $0.89 | 24,541 | $18.07 M |
| 03/11/2025 | $0.94 | $0.90 (-4.16%) | $0.99 | $0.85 | 13,048 | $16.75 M |
| 03/10/2025 | $1.01 | $0.95 (-5.94%) | $1.01 | $0.90 | 22,400 | $17.66 M |
| 03/07/2025 | $1.07 | $1.02 (-4.67%) | $1.07 | $1.02 | 6,800 | $18.96 M |
| 03/06/2025 | $1.03 | $1.05 (1.94%) | $1.09 | $1.03 | 15,000 | $19.52 M |
| 03/05/2025 | $1.00 | $1.03 (3%) | $1.08 | $1.00 | 16,100 | $19.15 M |
| 03/04/2025 | $1.02 | $1.03 (0.98%) | $1.11 | $0.99 | 16,730 | $19.15 M |
| 03/03/2025 | $1.09 | $1.02 (-6.42%) | $1.12 | $1.02 | 24,724 | $18.96 M |
| 02/28/2025 | $1.06 | $1.13 (6.6%) | $1.16 | $1.05 | 14,100 | $21.01 M |
| 02/27/2025 | $1.05 | $1.08 (2.86%) | $1.10 | $1.05 | 5,441 | $20.08 M |
| 02/26/2025 | $1.07 | $1.07 (0%) | $1.13 | $1.05 | 5,900 | $19.89 M |
| 02/25/2025 | $1.07 | $1.07 (0%) | $1.09 | $1.06 | 11,565 | $19.89 M |
| 02/24/2025 | $1.15 | $1.09 (-5.22%) | $1.15 | $1.05 | 13,700 | $20.26 M |
| 02/21/2025 | $1.18 | $1.15 (-2.54%) | $1.22 | $1.13 | 8,600 | $21.38 M |
| 02/20/2025 | $1.12 | $1.19 (6.25%) | $1.26 | $1.11 | 7,719 | $22.12 M |
| 02/19/2025 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.02 | 7,647 | $20.82 M |
| 02/18/2025 | $1.14 | $1.15 (0.88%) | $1.23 | $1.14 | 13,028 | $21.38 M |
| 02/14/2025 | $1.13 | $1.17 (3.54%) | $1.23 | $1.12 | 6,800 | $21.75 M |
| 02/13/2025 | $1.17 | $1.17 (0%) | $1.20 | $1.14 | 10,830 | $21.75 M |
| 02/12/2025 | $1.24 | $1.18 (-4.84%) | $1.24 | $1.16 | 15,900 | $21.94 M |
| 02/11/2025 | $1.17 | $1.25 (6.84%) | $1.32 | $1.15 | 83,220 | $23.24 M |
| 02/10/2025 | $1.08 | $1.11 (2.78%) | $1.18 | $1.08 | 36,344 | $20.63 M |
| 02/07/2025 | $1.03 | $1.11 (7.77%) | $1.11 | $1.01 | 16,769 | $20.63 M |
| 02/06/2025 | $1.06 | $1.03 (-2.83%) | $1.09 | $1.02 | 15,648 | $19.15 M |
| 02/05/2025 | $1.14 | $1.10 (-3.51%) | $1.15 | $1.04 | 15,880 | $20.45 M |
| 02/04/2025 | $1.02 | $1.10 (7.84%) | $1.11 | $1.02 | 18,900 | $20.45 M |
| 02/03/2025 | $0.93 | $1.01 (8.6%) | $1.02 | $0.89 | 32,400 | $18.77 M |
| 01/31/2025 | $0.94 | $0.95 (0.96%) | $0.99 | $0.94 | 19,000 | $17.64 M |
| 01/30/2025 | $0.96 | $1.01 (5.21%) | $1.01 | $0.92 | 8,625 | $18.77 M |
| 01/29/2025 | $1.01 | $0.98 (-2.97%) | $1.02 | $0.92 | 28,238 | $18.22 M |
| 01/28/2025 | $0.99 | $1.03 (4.35%) | $1.04 | $0.98 | 12,739 | $19.15 M |
| 01/27/2025 | $0.97 | $1.01 (4.12%) | $1.05 | $0.89 | 8,925 | $18.77 M |
| 01/24/2025 | $0.95 | $1.00 (5.34%) | $1.03 | $0.90 | 71,600 | $18.59 M |
| 01/23/2025 | $0.91 | $0.95 (4.32%) | $0.95 | $0.81 | 58,056 | $17.65 M |
| 01/22/2025 | $0.83 | $0.81 (-1.93%) | $0.85 | $0.81 | 23,800 | $15.08 M |
| 01/21/2025 | $0.83 | $0.85 (2.41%) | $0.85 | $0.78 | 25,710 | $15.80 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.
