5 DAY PERFORMANCE
-0.57%
1 MONTH PERFORMANCE
-7.89%
3 MONTH PERFORMANCE
+15.89%
6 MONTH PERFORMANCE
+48.31%
YEAR-TO-DATE PERFORMANCE
+94.42%
1 YEAR PERFORMANCE
+56.25%
Stran & Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/15/2025 | $1.79 | $1.75 (-2.23%) | $1.79 | $1.75 | 2.20 K | $32.54 M |
| 10/14/2025 | $1.71 | $1.76 (2.92%) | $1.78 | $1.71 | 14.02 K | $32.72 M |
| 10/13/2025 | $1.74 | $1.76 (1.15%) | $1.79 | $1.74 | 17.72 K | $32.72 M |
| 10/10/2025 | $1.77 | $1.76 (-0.56%) | $1.77 | $1.72 | 63.04 K | $32.72 M |
| 10/09/2025 | $1.78 | $1.75 (-1.69%) | $1.88 | $1.69 | 69.80 K | $32.54 M |
| 10/08/2025 | $1.86 | $1.85 (-0.54%) | $2.04 | $1.75 | 168.21 K | $34.40 M |
| 10/07/2025 | $1.79 | $1.84 (2.79%) | $1.86 | $1.79 | 20.12 K | $34.21 M |
| 10/06/2025 | $1.82 | $1.83 (0.55%) | $1.83 | $1.76 | 42.13 K | $34.02 M |
| 10/03/2025 | $1.66 | $1.75 (5.42%) | $1.77 | $1.66 | 24.11 K | $32.54 M |
| 10/02/2025 | $1.72 | $1.72 (0%) | $1.80 | $1.72 | 21.30 K | $31.98 M |
| 10/01/2025 | $1.66 | $1.70 (2.41%) | $1.72 | $1.65 | 36.71 K | $31.61 M |
| 09/30/2025 | $1.54 | $1.66 (7.79%) | $1.67 | $1.53 | 43.14 K | $30.86 M |
| 09/29/2025 | $1.67 | $1.58 (-5.39%) | $1.74 | $1.53 | 110.32 K | $29.38 M |
| 09/26/2025 | $1.74 | $1.68 (-3.45%) | $1.75 | $1.65 | 37.61 K | $31.24 M |
| 09/25/2025 | $1.77 | $1.71 (-3.39%) | $1.77 | $1.70 | 21.61 K | $31.79 M |
| 09/24/2025 | $1.77 | $1.80 (1.69%) | $1.85 | $1.74 | 12.34 K | $33.47 M |
| 09/23/2025 | $1.88 | $1.76 (-6.38%) | $1.88 | $1.71 | 63.03 K | $32.72 M |
| 09/22/2025 | $1.77 | $1.79 (1.13%) | $1.84 | $1.70 | 73.01 K | $33.28 M |
| 09/19/2025 | $1.84 | $1.80 (-2.17%) | $1.87 | $1.80 | 42.00 K | $33.47 M |
| 09/18/2025 | $1.89 | $1.85 (-2.12%) | $1.93 | $1.84 | 42.90 K | $34.40 M |
| 09/17/2025 | $1.94 | $1.89 (-2.58%) | $1.95 | $1.89 | 42.13 K | $35.14 M |
| 09/16/2025 | $1.95 | $1.90 (-2.56%) | $1.95 | $1.88 | 64.80 K | $35.33 M |
| 09/15/2025 | $1.92 | $1.92 (0%) | $1.96 | $1.88 | 142.60 K | $35.70 M |
| 09/12/2025 | $1.93 | $1.94 (0.52%) | $1.95 | $1.88 | 72.00 K | $36.07 M |
| 09/11/2025 | $1.85 | $1.88 (1.62%) | $1.95 | $1.85 | 120.71 K | $34.95 M |
| 09/10/2025 | $1.85 | $1.86 (0.54%) | $1.90 | $1.79 | 77.62 K | $34.58 M |
| 09/09/2025 | $1.88 | $1.82 (-3.19%) | $1.93 | $1.82 | 126.90 K | $33.84 M |
| 09/08/2025 | $1.82 | $1.92 (5.49%) | $1.93 | $1.80 | 344.42 K | $35.70 M |
| 09/05/2025 | $1.80 | $1.80 (0%) | $1.80 | $1.72 | 104.92 K | $33.47 M |
| 09/04/2025 | $1.83 | $1.80 (-1.64%) | $1.83 | $1.77 | 63.73 K | $33.47 M |
| 09/03/2025 | $1.75 | $1.81 (3.43%) | $1.84 | $1.75 | 177.80 K | $33.65 M |
| 09/02/2025 | $1.64 | $1.80 (9.76%) | $1.83 | $1.64 | 264.78 K | $33.47 M |
| 08/29/2025 | $1.68 | $1.69 (0.6%) | $1.75 | $1.66 | 106.40 K | $31.42 M |
| 08/28/2025 | $1.65 | $1.67 (1.21%) | $1.68 | $1.62 | 57.94 K | $31.05 M |
| 08/27/2025 | $1.62 | $1.62 (0%) | $1.66 | $1.59 | 84.20 K | $30.12 M |
| 08/26/2025 | $1.63 | $1.60 (-1.84%) | $1.67 | $1.57 | 95.33 K | $29.75 M |
| 08/25/2025 | $1.61 | $1.64 (1.86%) | $1.74 | $1.61 | 177.70 K | $30.49 M |
| 08/22/2025 | $1.69 | $1.58 (-6.51%) | $1.71 | $1.56 | 130.62 K | $29.38 M |
| 08/21/2025 | $1.75 | $1.68 (-4%) | $1.76 | $1.62 | 135.20 K | $31.24 M |
| 08/20/2025 | $1.76 | $1.70 (-3.41%) | $1.84 | $1.67 | 186.03 K | $31.61 M |
| 08/19/2025 | $1.80 | $1.73 (-3.89%) | $1.80 | $1.71 | 79.60 K | $32.16 M |
| 08/18/2025 | $1.64 | $1.79 (9.15%) | $1.84 | $1.59 | 244.52 K | $33.28 M |
| 08/15/2025 | $1.52 | $1.62 (6.58%) | $1.70 | $1.48 | 90.44 K | $30.12 M |
| 08/14/2025 | $1.60 | $1.54 (-3.75%) | $1.66 | $1.51 | 154.20 K | $28.63 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 |
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.
