5 DAY PERFORMANCE
-16.67%
1 MONTH PERFORMANCE
-27.35%
3 MONTH PERFORMANCE
-12.37%
6 MONTH PERFORMANCE
-23.42%
YEAR-TO-DATE PERFORMANCE
-5.57%
1 YEAR PERFORMANCE
-37.50%
Stran & Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.94 | $0.97 (3.4%) | $0.97 | $0.89 | 24,541 | $18.07 M |
| 03/11/2025 | $0.94 | $0.90 (-4.16%) | $0.99 | $0.85 | 13,048 | $16.75 M |
| 03/10/2025 | $1.01 | $0.95 (-5.94%) | $1.01 | $0.90 | 22,400 | $17.66 M |
| 03/07/2025 | $1.07 | $1.02 (-4.67%) | $1.07 | $1.02 | 6,800 | $18.96 M |
| 03/06/2025 | $1.03 | $1.05 (1.94%) | $1.09 | $1.03 | 15,000 | $19.52 M |
| 03/05/2025 | $1.00 | $1.03 (3%) | $1.08 | $1.00 | 16,100 | $19.15 M |
| 03/04/2025 | $1.02 | $1.03 (0.98%) | $1.11 | $0.99 | 16,730 | $19.15 M |
| 03/03/2025 | $1.09 | $1.02 (-6.42%) | $1.12 | $1.02 | 24,724 | $18.96 M |
| 02/28/2025 | $1.06 | $1.13 (6.6%) | $1.16 | $1.05 | 14,100 | $21.01 M |
| 02/27/2025 | $1.05 | $1.08 (2.86%) | $1.10 | $1.05 | 5,441 | $20.08 M |
| 02/26/2025 | $1.07 | $1.07 (0%) | $1.13 | $1.05 | 5,900 | $19.89 M |
| 02/25/2025 | $1.07 | $1.07 (0%) | $1.09 | $1.06 | 11,565 | $19.89 M |
| 02/24/2025 | $1.15 | $1.09 (-5.22%) | $1.15 | $1.05 | 13,700 | $20.26 M |
| 02/21/2025 | $1.18 | $1.15 (-2.54%) | $1.22 | $1.13 | 8,600 | $21.38 M |
| 02/20/2025 | $1.12 | $1.19 (6.25%) | $1.26 | $1.11 | 7,719 | $22.12 M |
| 02/19/2025 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.02 | 7,647 | $20.82 M |
| 02/18/2025 | $1.14 | $1.15 (0.88%) | $1.23 | $1.14 | 13,028 | $21.38 M |
| 02/14/2025 | $1.13 | $1.17 (3.54%) | $1.23 | $1.12 | 6,800 | $21.75 M |
| 02/13/2025 | $1.17 | $1.17 (0%) | $1.20 | $1.14 | 10,830 | $21.75 M |
| 02/12/2025 | $1.24 | $1.18 (-4.84%) | $1.24 | $1.16 | 15,900 | $21.94 M |
| 02/11/2025 | $1.17 | $1.25 (6.84%) | $1.32 | $1.15 | 83,220 | $23.24 M |
| 02/10/2025 | $1.08 | $1.11 (2.78%) | $1.18 | $1.08 | 36,344 | $20.63 M |
| 02/07/2025 | $1.03 | $1.11 (7.77%) | $1.11 | $1.01 | 16,769 | $20.63 M |
| 02/06/2025 | $1.06 | $1.03 (-2.83%) | $1.09 | $1.02 | 15,648 | $19.15 M |
| 02/05/2025 | $1.14 | $1.10 (-3.51%) | $1.15 | $1.04 | 15,880 | $20.45 M |
| 02/04/2025 | $1.02 | $1.10 (7.84%) | $1.11 | $1.02 | 18,900 | $20.45 M |
| 02/03/2025 | $0.93 | $1.01 (8.6%) | $1.02 | $0.89 | 32,400 | $18.77 M |
| 01/31/2025 | $0.94 | $0.95 (0.96%) | $0.99 | $0.94 | 19,000 | $17.64 M |
| 01/30/2025 | $0.96 | $1.01 (5.21%) | $1.01 | $0.92 | 8,625 | $18.77 M |
| 01/29/2025 | $1.01 | $0.98 (-2.97%) | $1.02 | $0.92 | 28,238 | $18.22 M |
| 01/28/2025 | $0.99 | $1.03 (4.35%) | $1.04 | $0.98 | 12,739 | $19.15 M |
| 01/27/2025 | $0.97 | $1.01 (4.12%) | $1.05 | $0.89 | 8,925 | $18.77 M |
| 01/24/2025 | $0.95 | $1.00 (5.34%) | $1.03 | $0.90 | 71,600 | $18.59 M |
| 01/23/2025 | $0.91 | $0.95 (4.32%) | $0.95 | $0.81 | 58,056 | $17.65 M |
| 01/22/2025 | $0.83 | $0.81 (-1.93%) | $0.85 | $0.81 | 23,800 | $15.08 M |
| 01/21/2025 | $0.83 | $0.85 (2.41%) | $0.85 | $0.78 | 25,710 | $15.80 M |
| 01/17/2025 | $0.79 | $0.83 (4.81%) | $0.85 | $0.77 | 52,971 | $15.43 M |
| 01/16/2025 | $0.79 | $0.77 (-2.65%) | $0.79 | $0.75 | 31,401 | $14.23 M |
| 01/15/2025 | $0.82 | $0.80 (-2.46%) | $0.83 | $0.77 | 94,901 | $14.87 M |
| 01/14/2025 | $0.86 | $0.80 (-7.33%) | $0.86 | $0.78 | 101,700 | $14.80 M |
| 01/13/2025 | $0.77 | $0.86 (11.41%) | $0.86 | $0.73 | 141,000 | $15.97 M |
| 01/10/2025 | $0.82 | $0.79 (-4.15%) | $0.82 | $0.77 | 79,800 | $14.61 M |
| 01/08/2025 | $0.79 | $0.81 (2.54%) | $0.85 | $0.77 | 85,837 | $15.02 M |
| 01/07/2025 | $0.83 | $0.81 (-2.41%) | $0.86 | $0.80 | 125,200 | $15.06 M |
| 01/06/2025 | $0.85 | $0.85 (-0.01%) | $0.88 | $0.85 | 126,395 | $15.80 M |
| 01/03/2025 | $0.89 | $0.87 (-2.26%) | $0.89 | $0.86 | 22,800 | $16.17 M |
| 01/02/2025 | $0.89 | $0.90 (1.11%) | $0.94 | $0.86 | 102,300 | $16.73 M |
| 12/31/2024 | $0.92 | $0.90 (-2.16%) | $0.94 | $0.82 | 105,440 | $16.73 M |
| 12/30/2024 | $0.92 | $0.92 (-0.07%) | $0.95 | $0.92 | 60,852 | $17.10 M |
| 12/27/2024 | $0.94 | $0.95 (0.98%) | $0.95 | $0.89 | 133,627 | $17.64 M |
| 12/26/2024 | $1.00 | $0.96 (-4.13%) | $1.00 | $0.89 | 13,705 | $17.82 M |
| 12/24/2024 | $0.97 | $1.01 (4.12%) | $1.01 | $0.96 | 4,000 | $18.77 M |
| 12/23/2024 | $0.90 | $0.95 (5.39%) | $0.98 | $0.85 | 24,500 | $17.63 M |
| 12/20/2024 | $0.95 | $0.95 (-0.22%) | $0.95 | $0.91 | 14,701 | $17.62 M |
| 12/19/2024 | $0.93 | $0.95 (1.92%) | $0.95 | $0.89 | 23,021 | $17.62 M |
| 12/18/2024 | $0.96 | $0.90 (-6.15%) | $0.96 | $0.89 | 24,547 | $16.75 M |
| 12/17/2024 | $0.93 | $0.93 (-0.2%) | $0.94 | $0.91 | 50,300 | $17.32 M |
| 12/16/2024 | $0.95 | $0.93 (-2.11%) | $0.96 | $0.89 | 87,689 | $17.29 M |
| 12/13/2024 | $0.95 | $0.97 (2.12%) | $0.99 | $0.93 | 35,624 | $18.03 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.
