Australia markets open in 8 hours 36 minutes

Stryve Foods, Inc. (SNAX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.2001-0.0899 (-6.97%)
As of 11:04AM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20241.25001.25001.20011.20011.200110,443
15 Apr 20241.35001.36501.16001.25001.250051,700
12 Apr 20241.34501.42601.29801.38101.381016,200
11 Apr 20241.27001.37001.26001.35501.355024,000
10 Apr 20241.26001.33001.23001.30001.300019,700
09 Apr 20241.33001.33001.20001.24801.24806,800
08 Apr 20241.17901.30001.17001.28001.280017,800
05 Apr 20241.18001.18001.14001.16001.160018,800
04 Apr 20241.14001.21001.13001.14001.140082,600
03 Apr 20241.17001.20001.14001.16001.160044,600
02 Apr 20241.41001.41001.03801.20501.2050235,200
01 Apr 20241.50001.50001.36001.45201.4520180,400
28 Mar 20241.37001.56001.30001.46001.4600343,800
27 Mar 20241.30001.40001.18001.37001.3700300,200
26 Mar 20241.17001.34001.17001.26001.2600309,200
25 Mar 20241.25001.34001.13001.19001.1900382,900
22 Mar 20241.22301.25001.20001.25001.2500114,300
21 Mar 20241.25001.26501.22001.25001.250034,700
20 Mar 20241.25001.31901.22001.25001.250077,500
19 Mar 20241.20001.37501.20001.23001.230036,000
18 Mar 20241.21001.27001.20001.21001.210052,000
15 Mar 20241.19001.29901.19001.22001.220024,600
14 Mar 20241.26901.27001.21801.22001.220024,600
13 Mar 20241.26001.27001.24001.24001.240025,700
12 Mar 20241.33101.33101.24001.27001.270010,400
11 Mar 20241.27001.28001.25601.27001.270018,800
08 Mar 20241.28001.28001.23001.25901.259013,100
07 Mar 20241.25001.31001.25001.27001.270077,200
06 Mar 20241.29001.34201.25001.27001.270054,600
05 Mar 20241.27301.33001.24001.27001.270073,800
04 Mar 20241.28001.31001.26601.28001.280039,800
01 Mar 20241.33001.35001.26001.28001.280044,100
29 Feb 20241.34001.38501.29001.30001.300033,700
28 Feb 20241.35001.41001.27801.28001.280032,200
27 Feb 20241.32001.33001.26001.33001.330035,100
26 Feb 20241.33001.36001.28501.34001.34005,000
23 Feb 20241.42001.42001.28001.34201.342059,000
22 Feb 20241.36001.44001.36001.41001.410063,800
21 Feb 20241.35001.41601.35001.37001.370015,900
20 Feb 20241.52001.52001.34001.35001.350015,700
16 Feb 20241.51001.57001.42001.42001.420036,300
15 Feb 20241.51001.55001.45001.53001.530013,700
14 Feb 20241.43001.50001.43001.49001.49007,200
13 Feb 20241.45301.48001.35001.46001.460018,500
12 Feb 20241.56001.60001.40001.47501.475034,000
09 Feb 20241.53001.59001.46001.56001.560014,000
08 Feb 20241.48001.53001.45301.48501.48509,600
07 Feb 20241.45001.55301.45001.48501.48503,400
06 Feb 20241.53001.58001.46301.50001.500013,300
05 Feb 20241.60001.60001.49001.55001.550011,600
02 Feb 20241.50001.55001.46001.50001.500021,500
01 Feb 20241.48801.49001.36301.49001.490017,800
31 Jan 20241.49001.50501.41001.47001.470011,000
30 Jan 20241.54001.54001.40001.48001.48002,500
29 Jan 20241.50001.51001.41001.45001.450020,300
26 Jan 20241.45001.56001.45001.48001.48005,100
25 Jan 20241.47001.63001.46001.46001.460022,400
24 Jan 20241.49001.59001.49001.52001.520015,800
23 Jan 20241.57001.57001.45001.45001.450012,100
22 Jan 20241.73001.73001.49001.51001.51009,300
19 Jan 20241.72501.72501.48001.65001.650018,800
18 Jan 20241.80001.80001.65001.65001.650011,000
17 Jan 20242.00002.00001.60001.73001.730077,300
16 Jan 20242.20002.20002.05002.06502.065029,900
12 Jan 20242.10002.24002.10002.20002.20006,400
11 Jan 20242.20002.32002.11002.14502.145024,500
10 Jan 20242.37002.41602.21002.24002.24005,600
09 Jan 20242.32002.32002.26002.26002.26004,400
08 Jan 20242.41802.45002.32002.38002.380021,100
05 Jan 20242.56302.56302.45002.50002.500015,000
04 Jan 20242.57002.62602.50002.53002.53004,900
03 Jan 20242.59502.65002.45002.57002.570031,300
02 Jan 20242.61002.71702.54702.63002.630018,300
29 Dec 20232.65002.95002.55002.60002.600065,100
28 Dec 20232.54102.64002.52002.58002.580018,000
27 Dec 20232.47002.51002.45002.48502.485011,200
26 Dec 20232.49002.54202.44502.47002.470013,400
22 Dec 20232.53002.68902.38002.57002.570067,100
21 Dec 20232.69002.73502.48202.56002.56009,500
20 Dec 20232.60002.60002.44002.58502.585010,900
19 Dec 20232.57502.57502.41302.54002.540011,200
18 Dec 20232.51002.55002.43002.48002.48006,600
15 Dec 20232.45002.62002.35002.47002.470024,100
14 Dec 20232.45002.45002.29602.45002.450020,400
13 Dec 20232.27002.49002.25402.34002.340022,100
12 Dec 20232.41002.47002.25002.30002.300028,400
11 Dec 20232.57002.80002.40702.44002.440023,700
08 Dec 20232.80002.87502.50002.53002.530042,100
07 Dec 20232.90003.05002.65002.67002.670092,400
06 Dec 20232.81002.93002.80002.84002.840031,600
05 Dec 20232.85502.85502.77002.80402.804015,100
04 Dec 20232.86102.91902.80002.85002.850032,700
01 Dec 20232.94002.95002.78002.88002.880030,500
30 Nov 20232.91503.06002.80002.81002.810038,500
29 Nov 20233.20003.20002.85002.99002.990043,000
28 Nov 20233.30003.38003.04003.10003.100057,200
27 Nov 20233.05003.34003.05003.15003.150037,800
24 Nov 20232.89203.08002.89203.02003.02008,200
22 Nov 20232.85003.04002.85003.00003.000016,300
21 Nov 20233.00003.08702.82002.82002.820010,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...