5 DAY PERFORMANCE
+96.08%
1 MONTH PERFORMANCE
+69.35%
3 MONTH PERFORMANCE
+29.87%
6 MONTH PERFORMANCE
+13.64%
YEAR-TO-DATE PERFORMANCE
+31.58%
1 YEAR PERFORMANCE
+96.08%
Stryve Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/10/2025 | $0.00 | $0.00 (4.35%) | $0.00 | $0.00 | 70,000 | $1.61 M |
| 03/03/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 60,402 | $1.64 M |
| 02/25/2025 | $0.01 | $0.01 (-40%) | $0.01 | $0.01 | 20,100 | $1.74 M |
| 02/24/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 19,998 | $1.64 M |
| 02/21/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 100 | $1.85 M |
| 02/19/2025 | $0.02 | $0.01 (-68.82%) | $0.02 | $0.01 | 2,900 | $2.16 M |
| 02/18/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 750 | $2.30 M |
| 02/14/2025 | $0.02 | $0.02 (-11.76%) | $0.02 | $0.02 | 450 | $2.46 M |
| 02/13/2025 | $0.02 | $0.01 (-17.16%) | $0.02 | $0.00 | 214,980 | $2.65 M |
| 02/12/2025 | $0.01 | $0.01 (-56.74%) | $0.02 | $0.01 | 2,251 | $2.23 M |
| 02/11/2025 | $0.01 | $0.02 (66.2%) | $0.02 | $0.01 | 200 | $2.16 M |
| 02/10/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 800 | $2.16 M |
| 02/04/2025 | $0.01 | $0.01 (-24.05%) | $0.01 | $0.01 | 17,524 | $2.45 M |
| 02/03/2025 | $0.00 | $0.01 (280.95%) | $0.01 | $0.00 | 196,911 | $2.44 M |
| 01/31/2025 | $0.01 | $0.01 (-32.43%) | $0.01 | $0.01 | 200 | $2.44 M |
| 01/30/2025 | $0.01 | $0.01 (-33.33%) | $0.01 | $0.01 | 200 | $2.38 M |
| 01/29/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 200 | $2.46 M |
| 01/28/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 19,740 | $2.47 M |
| 01/24/2025 | $0.01 | $0.01 (64%) | $0.01 | $0.00 | 259,909 | $2.46 M |
| 01/23/2025 | $0.01 | $0.01 (-16.25%) | $0.01 | $0.01 | 200 | $2.50 M |
| 01/22/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 400 | $2.52 M |
| 01/21/2025 | $0.01 | $0.01 (37.1%) | $0.01 | $0.01 | 2,340 | $2.52 M |
| 01/17/2025 | $0.01 | $0.01 (-2.35%) | $0.01 | $0.01 | 780 | $2.46 M |
| 01/16/2025 | $0.01 | $0.01 (-36.96%) | $0.01 | $0.01 | 4,502 | $2.30 M |
| 01/15/2025 | $0.01 | $0.01 (-7.06%) | $0.01 | $0.01 | 21,100 | $2.38 M |
| 01/14/2025 | $0.01 | $0.01 (-1.25%) | $0.01 | $0.01 | 74,401 | $2.39 M |
| 01/13/2025 | $0.01 | $0.01 (-30%) | $0.01 | $0.01 | 4,100 | $2.39 M |
| 01/10/2025 | $0.01 | $0.01 (40%) | $0.01 | $0.01 | 696,631 | $2.43 M |
| 01/08/2025 | $0.01 | $0.01 (-6.78%) | $0.01 | $0.01 | 43,242 | $2.43 M |
| 01/07/2025 | $0.01 | $0.01 (1.75%) | $0.01 | $0.00 | 115,980 | $2.62 M |
| 01/06/2025 | $0.01 | $0.01 (12.28%) | $0.01 | $0.01 | 209 | $2.51 M |
| 01/03/2025 | $0.01 | $0.01 (-23.58%) | $0.01 | $0.01 | 1,903 | $2.69 M |
| 01/02/2025 | $0.01 | $0.01 (-11.84%) | $0.01 | $0.01 | 211,956 | $2.55 M |
| 12/31/2024 | $0.01 | $0.01 (18.73%) | $0.01 | $0.01 | 124,255 | $2.11 M |
| 12/30/2024 | $0.01 | $0.01 (-34.21%) | $0.01 | $0.01 | 182,511 | $2.13 M |
| 12/27/2024 | $0.01 | $0.01 (-1.25%) | $0.01 | $0.01 | 11,682 | $2.19 M |
| 12/26/2024 | $0.01 | $0.01 (47.96%) | $0.01 | $0.01 | 80,651 | $2.17 M |
| 12/24/2024 | $0.00 | $0.00 (20%) | $0.01 | $0.00 | 27,212 | $2.10 M |
| 12/23/2024 | $0.01 | $0.00 (-33.33%) | $0.01 | $0.00 | 88,583 | $2.05 M |
| 12/20/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 380 | $2.12 M |
| 12/19/2024 | $0.01 | $0.01 (15.41%) | $0.01 | $0.01 | 2,150 | $2.12 M |
| 12/18/2024 | $0.01 | $0.00 (-8.2%) | $0.01 | $0.00 | 19,373 | $2.12 M |
| 12/16/2024 | $0.01 | $0.01 (-20%) | $0.01 | $0.01 | 38,300 | $2.20 M |
| 12/13/2024 | $0.00 | $0.00 (-5.13%) | $0.00 | $0.00 | 25,000 | $2.30 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.
