Get the Stockscreener App
0.5551
0.89%
-0.005
After Hours:
.56
0.0049
+0.88%
Stryve Foods Inc Stock (SNAX) Price History
The historical daily chart and data for Stryve Foods Inc stock (SNAX), show that the latest closing stock price as of December 31, 1969, is $0.5551.
- Stryve Foods Inc all-time high stock price is $8.86, occurred on July 17, 2023.
- The lowest Stryve Foods Inc stock price recorded was $0.22 on November 01, 2022. Since then, Stryve Foods Inc's stock price has risen over 152.32% to $0.5551 now.
- The 52-week high stock price for SNAX is $2.325, representing a 318.84% increase from the current share price, occurred on July 24, 2024.
- The 52-week low stock price for SNAX is $0.4558, indicating a -17.89% decrease from the current share price, occurred on February 05, 2025.
- The closing price of Stryve Foods Inc (SNAX) stock in the beginning of 2024 was $3.95. The stock closed the year at $0.7286, a loss of over -81.55% for the year.
The table below shows more information about SNAX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 31, 1969 | $0.83 | $0.5351 | $0.2949 | 177,875.0 | -0.89% |
| Feb 05, 2025 | $0.7645 | $0.4558 | $0.3087 | 720,663.0 | -25.12% |
| Feb 04, 2025 | $0.77 | $0.7066 | $0.0634 | 91,782.0 | +0.40% |
| Feb 03, 2025 | $0.758 | $0.7367 | $0.0213 | 20,101.0 | +0.15% |
| Jan 31, 2025 | $0.7482 | $0.7301 | $0.0181 | 12,937.0 | +2.47% |
| Jan 30, 2025 | $0.76 | $0.7201 | $0.0399 | 14,634.0 | -3.15% |
| Jan 29, 2025 | $0.771 | $0.72 | $0.051 | 33,167.0 | -0.32% |
| Jan 28, 2025 | $0.7599 | $0.7399 | $0.02 | 11,077.0 | +3.30% |
| Jan 27, 2025 | $0.789 | $0.705 | $0.084 | 15,369.0 | -2.77% |
| Jan 24, 2025 | $0.793 | $0.74 | $0.053 | 12,546.0 | -1.87% |
| Jan 23, 2025 | $0.78 | $0.75 | $0.03 | 23,676.0 | -0.59% |
| Jan 22, 2025 | $0.80 | $0.7587 | $0.0413 | 18,736.0 | -0.32% |
| Jan 21, 2025 | $0.7998 | $0.75 | $0.0498 | 49,081.0 | +2.67% |
| Jan 17, 2025 | $0.75 | $0.718 | $0.032 | 6,782.0 | +7.14% |
| Jan 16, 2025 | $0.75 | $0.6999 | $0.0501 | 15,726.0 | -3.45% |
| Jan 15, 2025 | $0.77 | $0.725 | $0.045 | 22,797.0 | -0.68% |
| Jan 14, 2025 | $0.751 | $0.7149 | $0.0361 | 7,467.0 | +0.29% |
| Jan 13, 2025 | $0.74 | $0.6985 | $0.0415 | 34,146.0 | -1.64% |
| Jan 10, 2025 | $0.7497 | $0.7201 | $0.0296 | 40,933.0 | +0.00% |
| Jan 08, 2025 | $0.799 | $0.7007 | $0.0983 | 41,449.0 | -7.50% |
Stryve Foods Inc Stock (SNAX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Stryve Foods Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SNAX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Stryve Foods Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Stryve Foods Inc Stock (SNAX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 1969 | $0.83 | $0.5351 | $0.2949 | 177,875.0 | -0.89% |
| Feb, 2025 | $0.77 | $0.4558 | $0.3142 | 832,546.0 | -24.71% |
| Jan, 2025 | $0.9759 | $0.6523 | $0.3236 | 1,094,291.0 | +15.87% |
Stryve Foods Inc Stock (SNAX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.9399 | $0.5511 | $0.3888 | 2,139,027.0 | -30.01% |
| Nov, 2024 | $1.04 | $0.75 | $0.29 | 1,650,910.0 | -5.52% |
| Oct, 2024 | $1.65 | $0.7605 | $0.8895 | 7,206,342.0 | -32.66% |
| Sep, 2024 | $1.88 | $1.31 | $0.57 | 1,192,284.0 | -3.95% |
| Aug, 2024 | $1.89 | $1.31 | $0.5773 | 250,071.0 | -15.56% |
| Jul, 2024 | $2.33 | $1.60 | $0.725 | 236,002.0 | +2.86% |
| Jun, 2024 | $2.14 | $1.60 | $0.54 | 199,799.0 | -1.69% |
| May, 2024 | $2.01 | $1.43 | $0.58 | 351,367.0 | +18.67% |
| Apr, 2024 | $1.53 | $1.04 | $0.4916 | 962,203.0 | +2.74% |
| Mar, 2024 | $1.56 | $1.13 | $0.4301 | 2,021,227.0 | +12.31% |
| Feb, 2024 | $1.60 | $1.26 | $0.34 | 458,373.0 | -11.55% |
| Jan, 2024 | $2.72 | $1.40 | $1.32 | 364,949.0 | -43.47% |
Stryve Foods Inc Stock (SNAX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.05 | $2.25 | $0.80 | 572,126.0 | -7.47% |
| Nov, 2023 | $3.45 | $2.41 | $1.04 | 458,365.0 | +14.23% |
| Oct, 2023 | $3.33 | $2.25 | $1.08 | 216,838.0 | -21.06% |
| Sep, 2023 | $4.15 | $3.09 | $1.06 | 255,204.0 | -21.31% |
| Aug, 2023 | $4.73 | $3.44 | $1.29 | 372,554.0 | -17.82% |
| Jul, 2023 | $8.86 | $0.52 | $8.34 | 1,176,675.0 | +686.93% |
| Jun, 2023 | $0.7756 | $0.4955 | $0.2801 | 1,795,292.0 | -17.55% |
| May, 2023 | $0.8499 | $0.37 | $0.4799 | 2,343,521.0 | +49.03% |
| Apr, 2023 | $0.59 | $0.361 | $0.229 | 2,192,112.0 | +2.74% |
| Mar, 2023 | $0.72 | $0.391 | $0.329 | 1,439,976.0 | -28.19% |
| Feb, 2023 | $0.75 | $0.621 | $0.129 | 1,120,065.0 | -6.33% |
| Jan, 2023 | $0.9342 | $0.63 | $0.3042 | 1,929,541.0 | -1.04% |
0.87%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):