5 DAY PERFORMANCE
+75.00%
1 MONTH PERFORMANCE
+13.24%
3 MONTH PERFORMANCE
+5.48%
6 MONTH PERFORMANCE
-46.53%
YEAR-TO-DATE PERFORMANCE
+19.94%
1 YEAR PERFORMANCE
-39.37%
Stryve Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.40 | $0.42 (4.97%) | $0.42 | $0.40 | 2,700 | $1.31 M |
| 03/11/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 101 | $1.31 M |
| 03/10/2025 | $0.49 | $0.49 (0%) | $0.49 | $0.49 | 200 | $1.61 M |
| 03/07/2025 | $0.40 | $0.44 (10%) | $0.46 | $0.40 | 4,300 | $1.44 M |
| 03/06/2025 | $0.41 | $0.44 (6.88%) | $0.45 | $0.40 | 46,500 | $1.43 M |
| 03/05/2025 | $0.46 | $0.42 (-8.95%) | $0.51 | $0.42 | 28,500 | $1.37 M |
| 03/04/2025 | $0.49 | $0.45 (-8.57%) | $0.49 | $0.43 | 5,200 | $1.47 M |
| 03/03/2025 | $0.42 | $0.50 (18.2%) | $0.50 | $0.42 | 22,500 | $1.64 M |
| 02/28/2025 | $0.40 | $0.48 (20%) | $0.48 | $0.40 | 1,400 | $1.57 M |
| 02/27/2025 | $0.43 | $0.48 (11.63%) | $0.48 | $0.42 | 37,500 | $1.57 M |
| 02/26/2025 | $0.55 | $0.43 (-22.55%) | $0.55 | $0.42 | 132,500 | $1.40 M |
| 02/25/2025 | $0.55 | $0.53 (-2.75%) | $0.55 | $0.50 | 17,800 | $1.74 M |
| 02/24/2025 | $0.54 | $0.50 (-7.41%) | $0.56 | $0.50 | 35,400 | $1.64 M |
| 02/21/2025 | $0.61 | $0.56 (-8.16%) | $0.61 | $0.54 | 36,700 | $1.85 M |
| 02/20/2025 | $0.67 | $0.59 (-11.79%) | $0.68 | $0.55 | 103,600 | $1.94 M |
| 02/19/2025 | $0.70 | $0.66 (-6.25%) | $0.75 | $0.66 | 26,200 | $2.16 M |
| 02/18/2025 | $0.74 | $0.70 (-5.41%) | $0.87 | $0.67 | 65,300 | $2.30 M |
| 02/14/2025 | $0.77 | $0.75 (-2.6%) | $0.81 | $0.75 | 9,200 | $2.46 M |
| 02/13/2025 | $0.69 | $0.81 (17.96%) | $0.81 | $0.66 | 16,100 | $2.65 M |
| 02/12/2025 | $0.66 | $0.68 (3.03%) | $0.77 | $0.66 | 4,500 | $2.23 M |
| 02/11/2025 | $0.70 | $0.66 (-5.71%) | $0.70 | $0.66 | 32,113 | $2.16 M |
| 02/10/2025 | $0.60 | $0.66 (10.02%) | $0.70 | $0.57 | 37,234 | $2.16 M |
| 02/07/2025 | $0.72 | $0.56 (-22.9%) | $0.83 | $0.54 | 177,875 | $1.82 M |
| 02/06/2025 | $0.40 | $0.72 (80%) | $0.75 | $0.40 | 195,028 | |
| 02/05/2025 | $0.74 | $0.56 (-24.2%) | $0.76 | $0.46 | 749,127 | $1.84 M |
| 02/04/2025 | $0.77 | $0.75 (-2.86%) | $0.77 | $0.71 | 91,800 | $2.45 M |
| 02/03/2025 | $0.74 | $0.75 (0.68%) | $0.76 | $0.74 | 21,853 | $2.44 M |
| 01/31/2025 | $0.74 | $0.74 (0.54%) | $0.75 | $0.73 | 13,019 | $2.44 M |
| 01/30/2025 | $0.76 | $0.73 (-4.47%) | $0.76 | $0.72 | 14,637 | $2.38 M |
| 01/29/2025 | $0.75 | $0.75 (-0.32%) | $0.77 | $0.72 | 33,200 | $2.46 M |
| 01/28/2025 | $0.74 | $0.75 (1.35%) | $0.76 | $0.74 | 11,100 | $2.47 M |
| 01/27/2025 | $0.79 | $0.73 (-7.73%) | $0.79 | $0.71 | 16,300 | $2.39 M |
| 01/24/2025 | $0.77 | $0.75 (-3.38%) | $0.79 | $0.74 | 12,546 | $2.46 M |
| 01/23/2025 | $0.76 | $0.76 (-0.05%) | $0.78 | $0.75 | 23,700 | $2.50 M |
| 01/22/2025 | $0.80 | $0.77 (-4.06%) | $0.80 | $0.76 | 18,939 | $2.52 M |
| 01/21/2025 | $0.77 | $0.77 (-0.21%) | $0.80 | $0.75 | 49,100 | $2.52 M |
| 01/17/2025 | $0.73 | $0.75 (2.74%) | $0.75 | $0.72 | 6,800 | $2.46 M |
| 01/16/2025 | $0.75 | $0.70 (-6.67%) | $0.75 | $0.70 | 15,728 | $2.30 M |
| 01/15/2025 | $0.75 | $0.73 (-2.68%) | $0.77 | $0.73 | 22,800 | $2.38 M |
| 01/14/2025 | $0.72 | $0.73 (1.11%) | $0.75 | $0.71 | 7,500 | $2.39 M |
| 01/13/2025 | $0.73 | $0.73 (0.4%) | $0.74 | $0.70 | 34,148 | $2.39 M |
| 01/10/2025 | $0.73 | $0.74 (1.37%) | $0.75 | $0.72 | 66,000 | $2.43 M |
| 01/08/2025 | $0.80 | $0.74 (-7.38%) | $0.80 | $0.70 | 41,449 | $2.43 M |
| 01/07/2025 | $0.78 | $0.80 (2.56%) | $0.80 | $0.77 | 45,100 | $2.62 M |
| 01/06/2025 | $0.82 | $0.77 (-6.71%) | $0.85 | $0.71 | 85,121 | $2.51 M |
| 01/03/2025 | $0.80 | $0.82 (2.5%) | $0.83 | $0.78 | 76,018 | $2.69 M |
| 01/02/2025 | $0.66 | $0.78 (18.93%) | $0.98 | $0.65 | 531,752 | $2.55 M |
| 12/31/2024 | $0.68 | $0.64 (-5.31%) | $0.68 | $0.64 | 107,729 | $2.11 M |
| 12/30/2024 | $0.65 | $0.65 (-0.12%) | $0.68 | $0.63 | 98,742 | $2.13 M |
| 12/27/2024 | $0.68 | $0.67 (-1.39%) | $0.68 | $0.56 | 155,844 | $2.19 M |
| 12/26/2024 | $0.64 | $0.66 (3.45%) | $0.70 | $0.64 | 1.07 M | $2.17 M |
| 12/24/2024 | $0.65 | $0.64 (-2.17%) | $0.67 | $0.60 | 54,300 | $2.10 M |
| 12/23/2024 | $0.63 | $0.63 (-0.79%) | $0.65 | $0.62 | 53,500 | $2.05 M |
| 12/20/2024 | $0.65 | $0.65 (-0.29%) | $0.68 | $0.62 | 31,400 | $2.12 M |
| 12/19/2024 | $0.63 | $0.65 (2.46%) | $0.65 | $0.62 | 14,808 | $2.12 M |
| 12/18/2024 | $0.64 | $0.65 (1.22%) | $0.68 | $0.61 | 55,625 | $2.12 M |
| 12/17/2024 | $0.67 | $0.65 (-3.31%) | $0.70 | $0.55 | 102,686 | $2.12 M |
| 12/16/2024 | $0.70 | $0.67 (-4.3%) | $0.71 | $0.67 | 39,700 | $2.20 M |
| 12/13/2024 | $0.77 | $0.70 (-9.56%) | $0.77 | $0.70 | 102,700 | $2.30 M |
| 12/12/2024 | $0.76 | $0.73 (-3.68%) | $0.79 | $0.73 | 47,429 | $2.39 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.
