5 DAY PERFORMANCE
+11.61%
1 MONTH PERFORMANCE
+1.17%
3 MONTH PERFORMANCE
-3.35%
6 MONTH PERFORMANCE
-13.07%
YEAR-TO-DATE PERFORMANCE
+4.22%
1 YEAR PERFORMANCE
+67.96%
Stran & Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.64 | $1.63 (-0.61%) | $1.65 | $1.61 | 13.13 K | $30.17 M |
| 05/05/2026 | $1.55 | $1.62 (4.52%) | $1.62 | $1.52 | 24.90 K | $29.98 M |
| 05/04/2026 | $1.54 | $1.51 (-1.95%) | $1.55 | $1.51 | 41.39 K | $27.95 M |
| 05/01/2026 | $1.53 | $1.55 (1.31%) | $1.56 | $1.51 | 76.42 K | $28.69 M |
| 04/30/2026 | $1.50 | $1.55 (3.33%) | $1.62 | $1.50 | 8.63 K | $28.69 M |
| 04/29/2026 | $1.60 | $1.57 (-1.88%) | $1.61 | $1.57 | 12.20 K | $29.06 M |
| 04/28/2026 | $1.63 | $1.51 (-7.36%) | $1.63 | $1.50 | 114.90 K | $27.95 M |
| 04/27/2026 | $1.56 | $1.57 (0.64%) | $1.68 | $1.55 | 61.70 K | $29.06 M |
| 04/24/2026 | $1.59 | $1.56 (-1.89%) | $1.71 | $1.54 | 20.95 K | $28.87 M |
| 04/23/2026 | $1.63 | $1.61 (-1.23%) | $1.68 | $1.53 | 63.33 K | $29.80 M |
| 04/22/2026 | $1.66 | $1.63 (-1.81%) | $1.80 | $1.61 | 128.60 K | $30.17 M |
| 04/21/2026 | $1.69 | $1.67 (-1.18%) | $1.70 | $1.65 | 29.20 K | $30.91 M |
| 04/20/2026 | $1.72 | $1.71 (-0.58%) | $1.75 | $1.69 | 33.40 K | $31.65 M |
| 04/17/2026 | $1.67 | $1.75 (4.79%) | $1.79 | $1.67 | 27.74 K | $32.39 M |
| 04/16/2026 | $1.70 | $1.69 (-0.59%) | $1.76 | $1.69 | 21.98 K | $31.28 M |
| 04/15/2026 | $1.71 | $1.70 (-0.58%) | $1.72 | $1.70 | 18.40 K | $31.46 M |
| 04/14/2026 | $1.67 | $1.71 (2.4%) | $1.72 | $1.63 | 17.41 K | $31.65 M |
| 04/13/2026 | $1.68 | $1.64 (-2.38%) | $1.70 | $1.62 | 33.70 K | $30.35 M |
| 04/10/2026 | $1.73 | $1.68 (-2.89%) | $1.74 | $1.68 | 41.85 K | $31.09 M |
| 04/09/2026 | $1.73 | $1.73 (0%) | $1.75 | $1.73 | 15.40 K | $32.02 M |
| 04/08/2026 | $1.76 | $1.74 (-1.14%) | $1.77 | $1.67 | 21.90 K | $32.20 M |
| 04/07/2026 | $1.71 | $1.70 (-0.58%) | $1.73 | $1.66 | 31.60 K | $31.46 M |
| 04/06/2026 | $1.68 | $1.71 (1.79%) | $1.72 | $1.66 | 19.00 K | $31.65 M |
| 04/02/2026 | $1.70 | $1.66 (-2.35%) | $1.71 | $1.63 | 50.64 K | $30.72 M |
| 04/01/2026 | $1.65 | $1.67 (1.21%) | $1.75 | $1.64 | 59.04 K | $30.91 M |
| 03/31/2026 | $1.67 | $1.65 (-1.2%) | $1.69 | $1.64 | 47.21 K | $30.54 M |
| 03/30/2026 | $1.67 | $1.65 (-1.2%) | $1.69 | $1.62 | 49.74 K | $30.54 M |
| 03/27/2026 | $1.73 | $1.65 (-4.62%) | $1.73 | $1.62 | 96.60 K | $30.54 M |
| 03/26/2026 | $1.73 | $1.69 (-2.31%) | $1.81 | $1.68 | 203.10 K | $31.28 M |
| 03/25/2026 | $1.71 | $1.78 (4.09%) | $1.81 | $1.70 | 54.94 K | $32.94 M |
| 03/24/2026 | $1.75 | $1.69 (-3.43%) | $1.81 | $1.68 | 32.30 K | $31.28 M |
| 03/23/2026 | $1.72 | $1.70 (-1.16%) | $1.73 | $1.67 | 53.75 K | $31.46 M |
| 03/20/2026 | $1.62 | $1.72 (6.17%) | $1.75 | $1.57 | 95.91 K | $31.62 M |
| 03/19/2026 | $1.70 | $1.67 (-1.76%) | $1.72 | $1.62 | 37.40 K | $30.70 M |
| 03/18/2026 | $1.71 | $1.70 (-0.58%) | $1.78 | $1.66 | 17.54 K | $31.25 M |
| 03/17/2026 | $1.74 | $1.68 (-3.45%) | $1.75 | $1.67 | 25.50 K | $30.89 M |
| 03/16/2026 | $1.84 | $1.76 (-4.35%) | $1.84 | $1.76 | 14.12 K | $32.36 M |
| 03/13/2026 | $1.78 | $1.83 (2.81%) | $1.86 | $1.71 | 22.95 K | $33.64 M |
| 03/12/2026 | $1.75 | $1.80 (2.86%) | $1.82 | $1.65 | 36.80 K | $33.09 M |
| 03/11/2026 | $1.81 | $1.79 (-1.1%) | $1.84 | $1.74 | 58.55 K | $32.91 M |
| 03/10/2026 | $1.75 | $1.80 (2.86%) | $1.85 | $1.75 | 21.62 K | $33.09 M |
| 03/09/2026 | $1.67 | $1.73 (3.59%) | $1.74 | $1.65 | 30.10 K | $31.81 M |
| 03/06/2026 | $1.65 | $1.68 (1.82%) | $1.73 | $1.65 | 24.33 K | $30.89 M |
| 03/05/2026 | $1.67 | $1.67 (0%) | $1.74 | $1.65 | 32.95 K | $30.70 M |
| 03/04/2026 | $1.68 | $1.71 (1.79%) | $1.74 | $1.67 | 28.62 K | $31.44 M |
| 03/03/2026 | $1.66 | $1.67 (0.6%) | $1.70 | $1.63 | 24.60 K | $30.70 M |
| 03/02/2026 | $1.72 | $1.70 (-1.16%) | $1.75 | $1.66 | 18.80 K | $31.25 M |
| 02/27/2026 | $1.75 | $1.75 (0%) | $1.79 | $1.72 | 59.60 K | $32.17 M |
| 02/26/2026 | $1.81 | $1.80 (-0.55%) | $1.84 | $1.78 | 26.00 K | $33.09 M |
| 02/25/2026 | $1.78 | $1.80 (1.12%) | $1.84 | $1.78 | 19.43 K | $33.09 M |
| 02/24/2026 | $1.81 | $1.81 (0%) | $1.85 | $1.77 | 46.21 K | $33.28 M |
| 02/23/2026 | $1.75 | $1.81 (3.43%) | $1.86 | $1.75 | 68.00 K | $33.28 M |
| 02/20/2026 | $1.72 | $1.80 (4.65%) | $1.87 | $1.66 | 110.51 K | $33.09 M |
| 02/19/2026 | $1.71 | $1.67 (-2.34%) | $1.74 | $1.65 | 23.00 K | $30.70 M |
| 02/18/2026 | $1.66 | $1.69 (1.81%) | $1.74 | $1.66 | 26.71 K | $31.07 M |
| 02/17/2026 | $1.75 | $1.65 (-5.71%) | $1.75 | $1.65 | 57.04 K | $30.34 M |
| 02/13/2026 | $1.73 | $1.75 (1.16%) | $1.80 | $1.70 | 48.23 K | $32.17 M |
| 02/12/2026 | $1.78 | $1.75 (-1.69%) | $1.86 | $1.73 | 26.21 K | $32.17 M |
| 02/11/2026 | $1.84 | $1.79 (-2.72%) | $1.91 | $1.75 | 45.14 K | $32.91 M |
| 02/10/2026 | $1.74 | $1.84 (5.75%) | $1.88 | $1.70 | 49.76 K | $33.83 M |
| 02/09/2026 | $1.78 | $1.76 (-1.12%) | $1.81 | $1.73 | 28.90 K | $32.36 M |
| 02/06/2026 | $1.76 | $1.79 (1.7%) | $1.82 | $1.70 | 63.17 K | $32.91 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.
