5 DAY PERFORMANCE
+11,102.00%
1 MONTH PERFORMANCE
+27,905.00%
3 MONTH PERFORMANCE
+273.40%
6 MONTH PERFORMANCE
+40.38%
YEAR-TO-DATE PERFORMANCE
-12.76%
1 YEAR PERFORMANCE
-34.10%
Stryve Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 109 | $16.40 K |
| 12/04/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 109 | $16.40 K |
| 12/03/2025 | $0.05 | $0.01 (-90%) | $0.05 | $0.01 | 12.30 K | $16.40 K |
| 12/02/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 500 | $6.56 K |
| 12/01/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 109 | $6.56 K |
| 11/28/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $6.56 K |
| 11/26/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 2.80 K | $6.56 K |
| 11/25/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $6.56 K |
| 11/24/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 300 | $6.56 K |
| 11/21/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 1.60 K | $6.56 K |
| 11/20/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 3.10 K | $6.56 K |
| 11/19/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 109 | $13.12 K |
| 11/18/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 109 | $13.12 K |
| 11/17/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 200 | $13.12 K |
| 11/14/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 109 | $3.28 K |
| 11/13/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 109 | $3.28 K |
| 11/12/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 2.70 K | $3.28 K |
| 11/11/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 700 | $6.56 K |
| 11/10/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 27.90 K | $13.12 K |
| 11/07/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 300 | $6.56 K |
| 11/06/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 109 | $9.84 K |
| 11/05/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 200 | $9.84 K |
| 11/04/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 109 | $9.84 K |
| 11/03/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 700 | $9.84 K |
| 10/31/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 109 | $9.84 K |
| 10/30/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 300 | $9.84 K |
| 10/29/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 9.20 K | $9.84 K |
| 10/28/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $6.56 K |
| 10/27/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 19.50 K | $6.56 K |
| 10/24/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $3.28 K |
| 10/23/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 3.10 K | $3.28 K |
| 10/22/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $6.56 K |
| 10/21/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $6.56 K |
| 10/20/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 2.90 K | $6.56 K |
| 10/17/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 1.00 K | $6.56 K |
| 10/16/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 200 | $7.21 K |
| 10/15/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $6.56 K |
| 10/14/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 1.90 K | $6.56 K |
| 10/13/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 200 | $163.95 K |
| 10/10/2025 | $0.05 | $0.06 (20%) | $0.06 | $0.05 | 2.00 K | $196.74 K |
| 10/09/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $163.95 K |
| 10/08/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 13.60 K | $163.95 K |
| 10/07/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 800 | $163.95 K |
| 10/06/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 5.50 K | $163.95 K |
| 10/03/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 300 | $163.95 K |
| 10/02/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1.10 K | $163.95 K |
| 10/01/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $163.95 K |
| 09/30/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $163.95 K |
| 09/29/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 22.20 K | $163.95 K |
| 09/26/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 500 | $327.90 K |
| 09/25/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | |
| 09/24/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | |
| 09/23/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 200 | $163.95 K |
| 09/22/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1.30 K | $163.95 K |
| 09/19/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 0 | $327.90 K |
| 09/18/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 0 | $327.90 K |
| 09/17/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 3.40 K | $327.90 K |
| 09/16/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1.60 K | $163.95 K |
| 09/15/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 5.00 K | $327.90 K |
| 09/12/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 100 | $163.95 K |
| 09/11/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 900 | $3.28 K |
| 09/10/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 0 | $491.85 K |
| 09/09/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 0 | $491.85 K |
| 09/08/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 0 | $491.85 K |
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.
