Stryve Foods, Inc. - SNAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	0.1	0	0	0.1	0	25,300
August 21, 2025	0	0	0	0	0	2,000
August 20, 2025	0	0	0	0	0	750
August 19, 2025	0	0	0	0	0	1,000
August 18, 2025	0	0	0	0	0	0
August 15, 2025	0	0	0	0	0	0
August 14, 2025	0	0	0	0	0	0
August 13, 2025	0	0	0	0	0	400
August 12, 2025	0	0	0	0	0	800
August 11, 2025	0	0	0	0	0	0
August 08, 2025	0	0	0	0	0	1,733
August 07, 2025	0	0	0	0	0	100
August 06, 2025	0	0	0	0	0	141
August 05, 2025	0	0	0	0.1	0	9,306
August 04, 2025	0	0	0	0.07	0	20,846
August 01, 2025	0.06	0.06	0.06	0.06	0.06	0
July 31, 2025	0.06	0.06	0.06	0.06	0.06	0
July 30, 2025	0.06	0.06	0.06	0.06	0.06	0
July 29, 2025	0.06	0.06	0.06	0.06	0.06	0
July 28, 2025	0.06	0.06	0.06	0.06	0.06	43,528
July 25, 2025	0.06	0.06	0.06	0.06	0.06	15,572
July 24, 2025	0.06	0.06	0.06	0.06	0.06	13,500
July 23, 2025	0.02	0.05	0.05	0.05	0.02	20,400
July 22, 2025	0.05	0.05	0.05	0.05	0.05	3,006
July 21, 2025	0.15	0.22	0.22	0.22	0.15	8,022
July 18, 2025	0.22	0.22	0.22	0.22	0.22	8,022
July 17, 2025	0.19	0.22	0.22	0.24	0.19	12,800
July 16, 2025	0.21	0.24	0.24	0.24	0.21	15,000
July 15, 2025	0.21	0.21	0.21	0.21	0.21	600
July 14, 2025	0.2	0.22	0.22	0.22	0.2	11,900
July 11, 2025	0.18	0.22	0.22	0.22	0.18	2,200
July 10, 2025	0.2	0.21	0.21	0.21	0.19	5,500
July 09, 2025	0.22	0.21	0.21	0.22	0.2	27,400
July 08, 2025	0.23	0.22	0.22	0.23	0.22	6,200
July 07, 2025	0.23	0.24	0.24	0.25	0.23	6,100
July 03, 2025	0.31	0.31	0.31	0.31	0.31	1,100
July 02, 2025	0.3	0.38	0.38	0.39	0.21	6,100
July 01, 2025	0.25	0.25	0.25	0.25	0.25	100
June 30, 2025	0.22	0.23	0.23	0.25	0.2	7,100
June 27, 2025	0.21	0.21	0.21	0.22	0.2	12,800
June 26, 2025	0.22	0.21	0.21	0.22	0.19	9,500
June 25, 2025	0.22	0.21	0.21	0.22	0.2	1,800
June 24, 2025	0.23	0.21	0.21	0.23	0.18	38,600
June 23, 2025	0.26	0.24	0.24	0.26	0.22	3,900
June 20, 2025	0.25	0.26	0.26	0.26	0.24	10,500
June 18, 2025	0.25	0.25	0.25	0.25	0.25	14,000
June 17, 2025	0.26	0.26	0.26	0.26	0.26	0
June 16, 2025	0.21	0.26	0.26	0.26	0.21	2,700
June 13, 2025	0.24	0.25	0.25	0.26	0.24	8,000
June 12, 2025	0.28	0.26	0.26	0.43	0.23	77,900
June 11, 2025	0.3	0.28	0.28	0.3	0.21	30,500
June 10, 2025	0.25	0.26	0.26	0.34	0.24	30,800
June 09, 2025	0.4	0.34	0.34	0.4	0.27	16,518
June 06, 2025	0.4	0.4	0.4	0.4	0.4	54
June 05, 2025	0.4	0.4	0.4	0.4	0.28	9,205
June 04, 2025	0.4	0.4	0.4	0.4	0.4	0
June 03, 2025	0.28	0.4	0.4	0.4	0.28	18,100
June 02, 2025	0.27	0.4	0.4	0.41	0.27	10,132
May 30, 2025	0.28	0.41	0.41	0.41	0.27	18,900
May 29, 2025	0.36	0.43	0.43	0.43	0.27	11,500

Stryve Foods, Inc. (SNAX) NASDAQ