5 DAY PERFORMANCE
+12.99%
1 MONTH PERFORMANCE
-49.42%
3 MONTH PERFORMANCE
+13.90%
6 MONTH PERFORMANCE
+383.09%
Stran & Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.10 | $0.09 (-9.29%) | $0.09 | $0.08 | 21.80 K | $37.32 M |
| 12/04/2025 | $0.10 | $0.08 (-21.33%) | $0.08 | $0.08 | 230 | $38.42 M |
| 12/03/2025 | $0.10 | $0.09 (-9.69%) | $0.10 | $0.08 | 36.48 K | $35.30 M |
| 12/02/2025 | $0.10 | $0.08 (-18.37%) | $0.09 | $0.07 | 3.85 K | $34.20 M |
| 12/01/2025 | $0.10 | $0.08 (-18.67%) | $0.09 | $0.08 | 13.34 K | $33.83 M |
| 11/28/2025 | $0.10 | $0.09 (-12.24%) | $0.09 | $0.09 | 4.29 K | $37.14 M |
| 11/26/2025 | $0.10 | $0.09 (-12.14%) | $0.10 | $0.08 | 6.02 K | $36.95 M |
| 11/25/2025 | $0.10 | $0.08 (-23.47%) | $0.08 | $0.05 | 19.17 K | $37.87 M |
| 11/24/2025 | $0.10 | $0.08 (-18.47%) | $0.08 | $0.05 | 22.22 K | $36.77 M |
| 11/21/2025 | $0.10 | $0.07 (-33.67%) | $0.08 | $0.07 | 635 | $33.83 M |
| 11/20/2025 | $0.10 | $0.08 (-13.47%) | $0.08 | $0.06 | 74.35 K | $31.99 M |
| 11/19/2025 | $0.10 | $0.07 (-28.57%) | $0.08 | $0.04 | 177.31 K | $36.40 M |
| 11/18/2025 | $0.10 | $0.08 (-16.33%) | $0.11 | $0.08 | 2.95 K | $42.29 M |
| 11/17/2025 | $0.10 | $0.08 (-14.9%) | $0.17 | $0.08 | 218.98 K | $42.84 M |
| 11/14/2025 | $0.10 | $0.14 (43.27%) | $0.18 | $0.13 | 61.60 K | $50.93 M |
| 11/13/2025 | $0.10 | $0.15 (53.16%) | $0.35 | $0.11 | 465.28 K | $50.56 M |
| 11/12/2025 | $0.10 | $0.40 (308.16%) | $0.40 | $0.32 | 94.54 K | $61.59 M |
| 11/11/2025 | $0.10 | $0.33 (236.73%) | $0.41 | $0.32 | 225.75 K | $61.41 M |
| 11/10/2025 | $0.10 | $0.35 (257.14%) | $0.46 | $0.20 | 583.64 K | $56.26 M |
| 11/07/2025 | $0.10 | $0.20 (101.73%) | $0.20 | $0.14 | 21.82 K | $39.04 M |
| 11/06/2025 | $0.10 | $0.16 (59.8%) | $0.17 | $0.10 | 7.57 K | $37.00 M |
| 11/05/2025 | $0.10 | $0.17 (73.47%) | $0.17 | $0.11 | 27.03 K | $37.00 M |
| 10/31/2025 | $0.11 | $0.12 (3.5%) | $0.14 | $0.11 | 40 | $35.70 M |
| 10/30/2025 | $0.10 | $0.11 (16.84%) | $0.11 | $0.11 | 228 | $35.14 M |
| 10/29/2025 | $0.10 | $0.10 (0.31%) | $0.10 | $0.10 | 250 | $34.02 M |
| 10/28/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 4.29 K | $32.72 M |
| 10/27/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.09 | 8.80 K | $32.35 M |
| 10/24/2025 | $0.12 | $0.09 (-23.54%) | $0.12 | $0.09 | 81.77 K | $32.91 M |
| 10/23/2025 | $0.11 | $0.08 (-26.64%) | $0.08 | $0.08 | 500 | $33.09 M |
| 10/22/2025 | $0.08 | $0.08 (-0.12%) | $0.08 | $0.08 | 1.08 K | $32.54 M |
| 10/17/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 715 | $32.35 M |
| 10/16/2025 | $0.10 | $0.12 (24%) | $0.12 | $0.10 | 1.80 K | $32.72 M |
| 10/15/2025 | $0.10 | $0.10 (8.84%) | $0.10 | $0.10 | 199 | $32.54 M |
| 10/14/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 302 | $32.72 M |
| 10/13/2025 | $0.06 | $0.10 (60.51%) | $0.10 | $0.06 | 4.20 K | $32.72 M |
| 10/10/2025 | $0.08 | $0.10 (25.16%) | $0.12 | $0.08 | 74.56 K | $32.72 M |
| 10/09/2025 | $0.08 | $0.08 (-2.49%) | $0.08 | $0.06 | 34.76 K | $32.54 M |
| 10/08/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 231 | $34.40 M |
| 10/07/2025 | $0.11 | $0.10 (-8.17%) | $0.12 | $0.10 | 10.90 K | $34.21 M |
| 10/06/2025 | $0.07 | $0.10 (46.63%) | $0.10 | $0.06 | 142.06 K | $34.02 M |
| 10/03/2025 | $0.05 | $0.10 (85.63%) | $0.10 | $0.10 | 4.35 K | $32.54 M |
| 10/02/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 753 | $31.98 M |
| 10/01/2025 | $0.10 | $0.08 (-19.27%) | $0.08 | $0.05 | 4.70 K | $31.61 M |
| 09/30/2025 | $0.10 | $0.07 (-33.2%) | $0.07 | $0.07 | 1.23 K | $30.86 M |
| 09/29/2025 | $0.10 | $0.07 (-28.66%) | $0.07 | $0.05 | 8.06 K | $29.38 M |
| 09/26/2025 | $0.10 | $0.07 (-29.36%) | $0.08 | $0.05 | 32.86 K | $31.24 M |
| 09/24/2025 | $0.10 | $0.08 (-19.27%) | $0.11 | $0.07 | 10.33 K | $33.47 M |
| 09/23/2025 | $0.10 | $0.06 (-44.4%) | $0.11 | $0.04 | 12.17 K | $32.72 M |
| 09/22/2025 | $0.10 | $0.10 (0.91%) | $0.11 | $0.09 | 10.23 K | $33.28 M |
| 09/19/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1 | $33.47 M |
| 09/18/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 53 | $34.40 M |
| 09/17/2025 | $0.07 | $0.08 (10.19%) | $0.08 | $0.07 | 1.04 K | $35.14 M |
| 09/15/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 1.04 K | $35.70 M |
| 09/12/2025 | $0.05 | $0.07 (30.2%) | $0.07 | $0.04 | 7.12 K | $36.07 M |
| 09/11/2025 | $0.06 | $0.06 (-0.99%) | $0.12 | $0.06 | 30.99 K | $34.95 M |
| 09/10/2025 | $0.08 | $0.06 (-32.19%) | $0.08 | $0.05 | 1.20 K | $34.58 M |
| 09/09/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 1.09 K | $33.84 M |
| 09/08/2025 | $0.05 | $0.09 (59.93%) | $0.09 | $0.09 | 44.10 K | $35.70 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.
