5 DAY PERFORMANCE
+13.07%
1 MONTH PERFORMANCE
-6.49%
3 MONTH PERFORMANCE
-23.11%
6 MONTH PERFORMANCE
+0.58%
YEAR-TO-DATE PERFORMANCE
+4.22%
1 YEAR PERFORMANCE
-3.35%
Stran & Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.54 | $1.50 (-2.6%) | $1.55 | $1.50 | 11.90 K | $28.09 M |
| 09/18/2026 | $1.53 | $1.56 (1.96%) | $1.60 | $1.52 | 23.45 K | $29.21 M |
| 09/17/2026 | $1.60 | $1.53 (-4.38%) | $1.64 | $1.52 | 23.21 K | $28.65 M |
| 09/16/2026 | $1.64 | $1.59 (-3.05%) | $1.65 | $1.58 | 15.10 K | $29.77 M |
| 09/15/2026 | $1.66 | $1.64 (-1.2%) | $1.69 | $1.63 | 7.80 K | $30.71 M |
| 09/14/2026 | $1.66 | $1.67 (0.6%) | $1.70 | $1.63 | 33.32 K | $31.27 M |
| 09/11/2026 | $1.72 | $1.69 (-1.74%) | $1.72 | $1.69 | 4.21 K | $31.65 M |
| 09/10/2026 | $1.72 | $1.71 (-0.58%) | $1.72 | $1.70 | 3.43 K | $32.02 M |
| 09/09/2026 | $1.72 | $1.74 (1.16%) | $1.74 | $1.72 | 19.00 K | $32.58 M |
| 09/08/2026 | $1.75 | $1.72 (-1.71%) | $1.75 | $1.70 | 18.61 K | $32.21 M |
| 09/04/2026 | $1.74 | $1.73 (-0.57%) | $1.75 | $1.73 | 6.93 K | $32.39 M |
| 09/03/2026 | $1.74 | $1.73 (-0.57%) | $1.74 | $1.72 | 10.70 K | $32.39 M |
| 09/02/2026 | $1.70 | $1.73 (1.76%) | $1.74 | $1.70 | 6.73 K | $32.39 M |
| 09/01/2026 | $1.70 | $1.70 (0%) | $1.73 | $1.70 | 23.60 K | $31.83 M |
| 08/31/2026 | $1.70 | $1.75 (2.94%) | $1.75 | $1.69 | 16.73 K | $32.77 M |
| 08/28/2026 | $1.71 | $1.71 (0%) | $1.74 | $1.71 | 5.95 K | $32.02 M |
| 08/27/2026 | $1.75 | $1.71 (-2.29%) | $1.75 | $1.71 | 13.00 K | $32.02 M |
| 08/26/2026 | $1.75 | $1.75 (0%) | $1.76 | $1.74 | 14.98 K | $32.77 M |
| 08/25/2026 | $1.73 | $1.76 (1.73%) | $1.78 | $1.64 | 69.00 K | $32.96 M |
| 08/24/2026 | $1.83 | $1.75 (-4.37%) | $1.83 | $1.73 | 104.40 K | $32.77 M |
| 08/21/2026 | $1.85 | $1.85 (0%) | $1.87 | $1.85 | 14.20 K | $34.64 M |
| 08/20/2026 | $1.88 | $1.86 (-1.06%) | $1.90 | $1.85 | 29.00 K | $34.83 M |
| 08/19/2026 | $1.90 | $1.88 (-1.05%) | $1.93 | $1.85 | 26.20 K | $35.20 M |
| 08/18/2026 | $1.81 | $1.88 (3.87%) | $1.91 | $1.81 | 21.10 K | $35.20 M |
| 08/17/2026 | $1.90 | $1.90 (0%) | $1.97 | $1.63 | 122.94 K | $35.58 M |
| 08/14/2026 | $1.95 | $1.90 (-2.56%) | $1.99 | $1.90 | 75.80 K | $35.58 M |
| 08/13/2026 | $1.93 | $1.95 (1.04%) | $1.97 | $1.85 | 52.01 K | $36.51 M |
| 08/12/2026 | $2.02 | $1.99 (-1.49%) | $2.02 | $1.88 | 29.60 K | $37.26 M |
| 08/11/2026 | $2.05 | $2.04 (-0.49%) | $2.06 | $2.00 | 119.12 K | $38.20 M |
| 08/10/2026 | $1.97 | $2.04 (3.55%) | $2.05 | $1.97 | 25.90 K | $38.20 M |
| 08/07/2026 | $1.98 | $1.96 (-1.01%) | $1.99 | $1.95 | 16.00 K | $36.70 M |
| 08/06/2026 | $1.96 | $1.98 (1.02%) | $2.01 | $1.95 | 15.50 K | $36.89 M |
| 08/05/2026 | $1.98 | $1.95 (-1.52%) | $2.00 | $1.88 | 42.10 K | $36.34 M |
| 08/04/2026 | $1.99 | $1.97 (-1.01%) | $2.00 | $1.95 | 14.22 K | $36.71 M |
| 08/03/2026 | $1.95 | $1.98 (1.54%) | $2.04 | $1.95 | 39.91 K | $36.89 M |
| 07/31/2026 | $1.99 | $1.97 (-1.01%) | $2.03 | $1.95 | 12.32 K | $36.71 M |
| 07/30/2026 | $2.09 | $1.98 (-5.26%) | $2.09 | $1.95 | 31.90 K | $36.89 M |
| 07/29/2026 | $2.04 | $2.04 (0%) | $2.11 | $2.01 | 30.30 K | $38.01 M |
| 07/28/2026 | $2.02 | $2.03 (0.5%) | $2.05 | $1.95 | 38.50 K | $37.83 M |
| 07/27/2026 | $2.00 | $2.01 (0.5%) | $2.06 | $1.83 | 95.33 K | $37.45 M |
| 07/24/2026 | $2.07 | $1.98 (-4.35%) | $2.13 | $1.98 | 13.61 K | $36.89 M |
| 07/23/2026 | $2.14 | $2.05 (-4.21%) | $2.18 | $2.05 | 44.06 K | $38.20 M |
| 07/22/2026 | $2.12 | $2.17 (2.36%) | $2.17 | $2.12 | 9.90 K | $40.43 M |
| 07/21/2026 | $2.14 | $2.10 (-1.87%) | $2.15 | $2.08 | 26.14 K | $39.13 M |
| 07/20/2026 | $2.07 | $2.10 (1.45%) | $2.13 | $2.07 | 36.20 K | $39.13 M |
| 07/17/2026 | $2.04 | $2.10 (2.94%) | $2.12 | $2.04 | 13.90 K | $39.13 M |
| 07/16/2026 | $2.02 | $2.04 (0.99%) | $2.08 | $2.02 | 10.34 K | $38.01 M |
| 07/15/2026 | $2.05 | $2.04 (-0.49%) | $2.09 | $2.02 | 14.20 K | $38.01 M |
| 07/14/2026 | $2.06 | $2.00 (-2.91%) | $2.08 | $2.00 | 20.60 K | $37.27 M |
| 07/13/2026 | $2.08 | $2.06 (-0.96%) | $2.20 | $2.03 | 19.70 K | $38.38 M |
| 07/10/2026 | $2.05 | $2.08 (1.46%) | $2.09 | $2.02 | 27.00 K | $38.76 M |
| 07/09/2026 | $2.03 | $2.02 (-0.49%) | $2.06 | $2.00 | 9.52 K | $37.64 M |
| 07/08/2026 | $2.01 | $2.01 (0%) | $2.07 | $1.98 | 23.50 K | $37.45 M |
| 07/07/2026 | $2.06 | $1.98 (-3.88%) | $2.07 | $1.98 | 26.51 K | $36.89 M |
| 07/06/2026 | $2.08 | $2.06 (-0.96%) | $2.09 | $2.06 | 17.20 K | $38.38 M |
| 07/02/2026 | $2.08 | $2.10 (0.96%) | $2.13 | $2.06 | 38.90 K | $39.13 M |
| 07/01/2026 | $2.20 | $2.11 (-4.09%) | $2.22 | $2.06 | 41.40 K | $39.32 M |
| 06/30/2026 | $2.17 | $2.23 (2.76%) | $2.24 | $2.15 | 24.00 K | $41.55 M |
| 06/29/2026 | $2.24 | $2.21 (-1.34%) | $2.32 | $2.16 | 48.75 K | $41.18 M |
| 06/26/2026 | $2.21 | $2.22 (0.45%) | $2.23 | $2.21 | 17.70 K | $41.37 M |
| 06/25/2026 | $2.23 | $2.24 (0.45%) | $2.26 | $2.23 | 26.70 K | $41.74 M |
| 06/24/2026 | $2.24 | $2.22 (-0.89%) | $2.29 | $2.21 | 36.00 K | $41.37 M |
| 06/23/2026 | $2.24 | $2.25 (0.45%) | $2.30 | $2.22 | 32.00 K | $41.93 M |
| 06/22/2026 | $2.12 | $2.25 (6.13%) | $2.29 | $2.12 | 42.60 K | $41.93 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.
