5 DAY PERFORMANCE
+12.50%
1 MONTH PERFORMANCE
-28.95%
3 MONTH PERFORMANCE
+28.57%
6 MONTH PERFORMANCE
+8.00%
YEAR-TO-DATE PERFORMANCE
+17.39%
1 YEAR PERFORMANCE
+42.11%
SRAX, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.24 | $0.32 (33.33%) | $0.32 | $0.24 | 12,213 | $6.32 M |
| 03/11/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 10,000 | $6.32 M |
| 03/10/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 10,000 | $6.32 M |
| 03/07/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 10,000 | $6.32 M |
| 03/06/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 3,142 | $6.32 M |
| 03/05/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 0 | $6.59 M |
| 03/04/2025 | $0.24 | $0.25 (4.17%) | $0.25 | $0.24 | 15,000 | $6.59 M |
| 03/03/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 0 | $7.64 M |
| 02/28/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 0 | $7.64 M |
| 02/27/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 1,300 | $7.64 M |
| 02/26/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 1,300 | $7.64 M |
| 02/25/2025 | $0.24 | $0.29 (20.83%) | $0.29 | $0.24 | 11,551 | $7.64 M |
| 02/24/2025 | $0.24 | $0.29 (20.83%) | $0.29 | $0.24 | 11,450 | $7.64 M |
| 02/21/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 2,920 | $7.38 M |
| 02/20/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 0 | $8.43 M |
| 02/19/2025 | $0.24 | $0.32 (33.33%) | $0.32 | $0.24 | 15,120 | $8.43 M |
| 02/18/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | $7.90 M |
| 02/14/2025 | $0.24 | $0.30 (25%) | $0.30 | $0.24 | 16,720 | $7.90 M |
| 02/13/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 100 | $10.01 M |
| 02/12/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $10.01 M |
| 02/11/2025 | $0.05 | $0.38 (660%) | $0.38 | $0.05 | 1,103 | $10.01 M |
| 02/10/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 9,450 | $7.90 M |
| 02/07/2025 | $0.28 | $0.24 (-14.29%) | $0.28 | $0.24 | 2,000 | $6.32 M |
| 02/06/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 13,002 | $7.90 M |
| 02/05/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 1,112 | $6.32 M |
| 02/04/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 0 | $7.38 M |
| 02/03/2025 | $0.23 | $0.25 (9.84%) | $0.25 | $0.23 | 15,565 | $6.59 M |
| 01/31/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 28,321 | $7.38 M |
| 01/30/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 0 | $7.38 M |
| 01/29/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 0 | $7.38 M |
| 01/28/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 0 | $7.38 M |
| 01/27/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 28,337 | $7.38 M |
| 01/24/2025 | $0.25 | $0.29 (18.37%) | $0.29 | $0.25 | 22,200 | $7.64 M |
| 01/23/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 0 | $6.32 M |
| 01/22/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 0 | $6.32 M |
| 01/21/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 14,107 | $6.32 M |
| 01/17/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 12,601 | $6.32 M |
| 01/16/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 12,601 | $6.59 M |
| 01/15/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 0 | $6.59 M |
| 01/14/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 0 | $6.59 M |
| 01/13/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 12,601 | $6.59 M |
| 01/10/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 18,601 | $6.59 M |
| 01/08/2025 | $0.30 | $0.32 (6.67%) | $0.32 | $0.30 | 38,000 | $8.43 M |
| 01/07/2025 | $0.30 | $0.36 (20%) | $0.36 | $0.30 | 24,199 | $9.48 M |
| 01/06/2025 | $0.24 | $0.27 (12.5%) | $0.27 | $0.24 | 15,200 | $7.11 M |
| 01/03/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 0 | $6.06 M |
| 01/02/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 101,700 | $6.06 M |
| 12/31/2024 | $0.23 | $0.23 (0%) | $0.34 | $0.23 | 106,820 | $6.06 M |
| 12/30/2024 | $0.24 | $0.23 (-4.17%) | $0.25 | $0.23 | 40,850 | $6.06 M |
| 12/27/2024 | $0.24 | $0.25 (4.17%) | $0.25 | $0.24 | 51,001 | $6.59 M |
| 12/26/2024 | $0.21 | $0.21 (0%) | $0.24 | $0.21 | 3,906 | $5.53 M |
| 12/24/2024 | $0.24 | $0.21 (-12.5%) | $0.24 | $0.21 | 1,308 | $5.53 M |
| 12/23/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 310 | $5.53 M |
| 12/20/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.10 | 240,666 | $5.53 M |
| 12/19/2024 | $0.21 | $0.21 (0%) | $0.24 | $0.21 | 9,999 | $5.53 M |
| 12/18/2024 | $0.21 | $0.24 (14.29%) | $0.24 | $0.21 | 26,175 | $6.32 M |
| 12/17/2024 | $0.22 | $0.29 (31.82%) | $0.29 | $0.22 | 13,830 | $7.64 M |
| 12/16/2024 | $0.21 | $0.30 (42.86%) | $0.30 | $0.21 | 10,000 | $7.90 M |
| 12/13/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 12,378 | $5.53 M |
| 12/12/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 36,628 | $5.53 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.
