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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 28, 2025	0.27	0.33	0.33	0.36	0.25	18,000
May 27, 2025	0.36	0.31	0.31	0.42	0.24	40,100
May 23, 2025	0.41	0.37	0.37	0.41	0.36	3,500
May 22, 2025	0.36	0.43	0.43	0.43	0.36	10,000
May 21, 2025	0.43	0.43	0.43	0.43	0.43	100
May 20, 2025	0.43	0.43	0.43	0.43	0.43	0
May 19, 2025	0.43	0.43	0.43	0.43	0.43	0
May 16, 2025	0.37	0.43	0.43	0.43	0.37	9,700
May 15, 2025	0.35	0.43	0.43	0.43	0.35	2,100
May 14, 2025	0.39	0.43	0.43	0.43	0.34	12,200
May 13, 2025	0.39	0.42	0.42	0.43	0.39	14,500
May 12, 2025	0.39	0.43	0.43	0.43	0.39	10,600
May 09, 2025	0.4	0.43	0.43	0.43	0.39	3,400
May 08, 2025	0.43	0.43	0.43	0.43	0.4	12,400
May 07, 2025	0.4	0.43	0.43	0.43	0.4	1,000
May 06, 2025	0.4	0.43	0.43	0.43	0.4	600
May 05, 2025	0.41	0.43	0.43	0.43	0.4	13,200
May 02, 2025	0.42	0.43	0.43	0.43	0.42	5,300
May 01, 2025	0.42	0.43	0.43	0.43	0.41	10,900
April 30, 2025	0.41	0.43	0.43	0.45	0.41	4,300
April 29, 2025	0.41	0.45	0.45	0.45	0.41	300
April 28, 2025	0.45	0.45	0.45	0.45	0.45	632
April 25, 2025	0.45	0.45	0.45	0.45	0.44	500
April 24, 2025	0.43	0.45	0.45	0.46	0.43	11,328
April 23, 2025	0.42	0.46	0.46	0.46	0.42	9,600
April 22, 2025	0.42	0.46	0.46	0.46	0.41	5,600
April 21, 2025	0.43	0.46	0.46	0.46	0.43	700
April 17, 2025	0.46	0.46	0.46	0.46	0.46	100
April 16, 2025	0.46	0.46	0.46	0.46	0.46	0
April 15, 2025	0.46	0.46	0.46	0.46	0.42	1,600
April 14, 2025	0.46	0.46	0.46	0.46	0.46	0
April 11, 2025	0.43	0.46	0.46	0.46	0.43	4,200
April 10, 2025	0.5	0.46	0.46	0.5	0.42	12,500
April 09, 2025	0.41	0.43	0.43	0.46	0.41	4,425
April 08, 2025	0.43	0.49	0.49	0.51	0.43	11,000
April 07, 2025	0.4	0.52	0.52	0.52	0.4	10,900
April 04, 2025	0.43	0.42	0.42	0.46	0.42	7,319
April 03, 2025	0.59	0.57	0.57	0.59	0.46	3,800
April 02, 2025	0.47	0.6	0.6	0.6	0.47	15,518
April 01, 2025	0.49	0.59	0.59	0.59	0.47	5,700
March 31, 2025	0.46	0.55	0.55	0.55	0.46	1,700
March 28, 2025	0.5	0.5	0.5	0.5	0.45	7,800
March 27, 2025	0.54	0.55	0.55	0.55	0.5	3,900
March 26, 2025	0.54	0.59	0.59	0.59	0.54	3,300
March 25, 2025	0.47	0.58	0.58	0.59	0.47	12,200

Stryve Foods, Inc. (SNAX) NASDAQ