5 DAY PERFORMANCE
-12.18%
1 MONTH PERFORMANCE
-12.63%
3 MONTH PERFORMANCE
+8.12%
6 MONTH PERFORMANCE
-3.35%
YEAR-TO-DATE PERFORMANCE
+4.22%
1 YEAR PERFORMANCE
+23.57%
Stran & Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.97 | $2.01 (1.98%) | $2.01 | $1.97 | 1.34 K | |
| 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 |
| 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 |
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.
