5 DAY PERFORMANCE
-20.28%
1 MONTH PERFORMANCE
-11.73%
3 MONTH PERFORMANCE
+1.76%
6 MONTH PERFORMANCE
+4.22%
YEAR-TO-DATE PERFORMANCE
+4.22%
1 YEAR PERFORMANCE
+16.89%
Stran & Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.12 | $2.25 (6.13%) | $2.29 | $2.12 | 42.60 K | $41.93 M |
| 06/18/2026 | $2.25 | $2.17 (-3.56%) | $2.29 | $2.09 | 68.54 K | $40.43 M |
| 06/17/2026 | $2.30 | $2.24 (-2.61%) | $2.32 | $2.20 | 42.61 K | $41.74 M |
| 06/16/2026 | $2.24 | $2.22 (-0.89%) | $2.30 | $2.18 | 57.93 K | $41.37 M |
| 06/15/2026 | $2.20 | $2.27 (3.18%) | $2.30 | $2.14 | 58.64 K | $42.30 M |
| 06/12/2026 | $2.09 | $2.09 (0%) | $2.16 | $2.09 | 24.70 K | $38.94 M |
| 06/11/2026 | $1.99 | $2.06 (3.52%) | $2.17 | $1.90 | 106.12 K | $38.38 M |
| 06/10/2026 | $2.00 | $1.96 (-2%) | $2.03 | $1.94 | 78.01 K | $36.52 M |
| 06/09/2026 | $2.08 | $2.03 (-2.4%) | $2.14 | $1.99 | 31.70 K | $37.83 M |
| 06/08/2026 | $2.03 | $2.08 (2.46%) | $2.22 | $2.01 | 36.20 K | $38.76 M |
| 06/05/2026 | $2.11 | $2.03 (-3.79%) | $2.12 | $2.02 | 53.04 K | $37.83 M |
| 06/04/2026 | $2.21 | $2.11 (-4.52%) | $2.21 | $2.10 | 37.22 K | $39.32 M |
| 06/03/2026 | $2.28 | $2.25 (-1.32%) | $2.31 | $2.21 | 20.30 K | $41.93 M |
| 06/02/2026 | $2.26 | $2.26 (0%) | $2.35 | $2.16 | 44.90 K | $42.11 M |
| 06/01/2026 | $2.19 | $2.27 (3.65%) | $2.36 | $2.17 | 191.51 K | $42.30 M |
| 05/29/2026 | $2.01 | $2.12 (5.47%) | $2.16 | $1.98 | 81.81 K | $39.50 M |
| 05/28/2026 | $2.05 | $1.97 (-3.9%) | $2.09 | $1.97 | 114.24 K | $36.71 M |
| 05/27/2026 | $2.04 | $2.02 (-0.98%) | $2.13 | $1.96 | 104.36 K | $37.64 M |
| 05/26/2026 | $2.00 | $2.06 (3%) | $2.15 | $1.98 | 154.90 K | $38.38 M |
| 05/22/2026 | $1.98 | $1.96 (-1.01%) | $1.98 | $1.86 | 104.44 K | $36.52 M |
| 05/21/2026 | $1.94 | $1.94 (0%) | $1.97 | $1.92 | 26.01 K | $36.15 M |
| 05/20/2026 | $1.90 | $1.94 (2.11%) | $2.00 | $1.90 | 33.11 K | $36.15 M |
| 05/19/2026 | $1.97 | $1.88 (-4.57%) | $2.01 | $1.85 | 107.90 K | $35.03 M |
| 05/18/2026 | $1.93 | $1.97 (2.07%) | $2.05 | $1.92 | 111.90 K | $36.71 M |
| 05/15/2026 | $1.80 | $1.89 (5%) | $1.93 | $1.80 | 65.13 K | $35.22 M |
| 05/14/2026 | $1.80 | $1.78 (-1.11%) | $1.84 | $1.74 | 51.60 K | $33.17 M |
| 05/13/2026 | $1.87 | $1.74 (-6.95%) | $1.98 | $1.68 | 386.10 K | $32.42 M |
| 05/12/2026 | $1.68 | $1.68 (0%) | $1.78 | $1.68 | 175.00 K | $31.30 M |
| 05/11/2026 | $1.58 | $1.69 (6.96%) | $1.73 | $1.58 | 55.23 K | $31.49 M |
| 05/08/2026 | $1.62 | $1.58 (-2.47%) | $1.62 | $1.57 | 24.31 K | $29.44 M |
| 05/07/2026 | $1.68 | $1.60 (-4.76%) | $1.68 | $1.59 | 10.10 K | $29.81 M |
| 05/06/2026 | $1.64 | $1.65 (0.61%) | $1.66 | $1.62 | 28.20 K | $30.75 M |
| 05/05/2026 | $1.55 | $1.62 (4.52%) | $1.62 | $1.52 | 24.90 K | $30.19 M |
| 05/04/2026 | $1.54 | $1.51 (-1.95%) | $1.55 | $1.51 | 41.39 K | $28.14 M |
| 05/01/2026 | $1.53 | $1.55 (1.31%) | $1.56 | $1.51 | 76.42 K | $28.88 M |
| 04/30/2026 | $1.50 | $1.55 (3.33%) | $1.62 | $1.50 | 8.63 K | $28.88 M |
| 04/29/2026 | $1.60 | $1.57 (-1.88%) | $1.61 | $1.57 | 12.20 K | $29.25 M |
| 04/28/2026 | $1.63 | $1.51 (-7.36%) | $1.63 | $1.50 | 114.90 K | $28.14 M |
| 04/27/2026 | $1.56 | $1.57 (0.64%) | $1.68 | $1.55 | 61.70 K | $29.25 M |
| 04/24/2026 | $1.59 | $1.56 (-1.89%) | $1.71 | $1.54 | 20.95 K | $29.07 M |
| 04/23/2026 | $1.63 | $1.61 (-1.23%) | $1.68 | $1.53 | 63.33 K | $30.00 M |
| 04/22/2026 | $1.66 | $1.63 (-1.81%) | $1.80 | $1.61 | 128.60 K | $30.37 M |
| 04/21/2026 | $1.69 | $1.67 (-1.18%) | $1.70 | $1.65 | 29.20 K | $31.12 M |
| 04/20/2026 | $1.72 | $1.71 (-0.58%) | $1.75 | $1.69 | 33.40 K | $31.86 M |
| 04/17/2026 | $1.67 | $1.75 (4.79%) | $1.79 | $1.67 | 27.74 K | $32.61 M |
| 04/16/2026 | $1.70 | $1.69 (-0.59%) | $1.76 | $1.69 | 21.98 K | $31.49 M |
| 04/15/2026 | $1.71 | $1.70 (-0.58%) | $1.72 | $1.70 | 18.40 K | $31.68 M |
| 04/14/2026 | $1.67 | $1.71 (2.4%) | $1.72 | $1.63 | 17.41 K | $31.86 M |
| 04/13/2026 | $1.68 | $1.64 (-2.38%) | $1.70 | $1.62 | 33.70 K | $30.56 M |
| 04/10/2026 | $1.73 | $1.68 (-2.89%) | $1.74 | $1.68 | 41.85 K | $31.30 M |
| 04/09/2026 | $1.73 | $1.73 (0%) | $1.75 | $1.73 | 15.40 K | $32.24 M |
| 04/08/2026 | $1.76 | $1.74 (-1.14%) | $1.77 | $1.67 | 21.90 K | $32.42 M |
| 04/07/2026 | $1.71 | $1.70 (-0.58%) | $1.73 | $1.66 | 31.60 K | $31.68 M |
| 04/06/2026 | $1.68 | $1.71 (1.79%) | $1.72 | $1.66 | 19.00 K | $31.86 M |
| 04/02/2026 | $1.70 | $1.66 (-2.35%) | $1.71 | $1.63 | 50.64 K | $30.93 M |
| 04/01/2026 | $1.65 | $1.67 (1.21%) | $1.75 | $1.64 | 59.04 K | $31.12 M |
| 03/31/2026 | $1.67 | $1.65 (-1.2%) | $1.69 | $1.64 | 47.21 K | $30.75 M |
| 03/30/2026 | $1.67 | $1.65 (-1.2%) | $1.69 | $1.62 | 49.74 K | $30.75 M |
| 03/27/2026 | $1.73 | $1.65 (-4.62%) | $1.73 | $1.62 | 96.60 K | $30.75 M |
| 03/26/2026 | $1.73 | $1.69 (-2.31%) | $1.81 | $1.68 | 203.10 K | $31.49 M |
| 03/25/2026 | $1.71 | $1.78 (4.09%) | $1.81 | $1.70 | 54.94 K | $33.17 M |
| 03/24/2026 | $1.75 | $1.69 (-3.43%) | $1.81 | $1.68 | 32.30 K | $31.49 M |
| 03/23/2026 | $1.72 | $1.70 (-1.16%) | $1.73 | $1.67 | 53.75 K | $31.68 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.
