Stryve Foods Inc (SNAXW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 0.0074 | 0.0001 | 1.37 | 0.0073 | 0.0074 | 0.0073 | 13999 |
| 1720823700 | 0.0073 | 0 | 0.00 | 0.0073 | 0.0073 | 0.0073 | 250 |
| 1720737300 | 0.0073 | 0 | 0.00 | 0.0073 | 0.0073 | 0.0073 | 0 |
| 1720650900 | 0.0073 | 0 | 0.00 | 0.0073 | 0.0073 | 0.0073 | 0 |
| 1720564500 | 0.0073 | 0.0001 | 1.39 | 0.0094 | 0.0094 | 0.0072 | 618 |
| 1720478100 | 0.0072 | 0 | 0.00 | 0.0072 | 0.0072 | 0.0072 | 0 |
| 1720218900 | 0.0072 | 0 | 0.00 | 0.0072 | 0.0072 | 0.0072 | 0 |
| 1720040640 | 0.0072 | -0.0001 | -1.37 | 0.0072 | 0.0072 | 0.0072 | 23475 |
| 1719959700 | 0.0073 | 0 | 0.00 | 0.0073 | 0.0073 | 0.0073 | 0 |
| 1719873300 | 0.0073 | 0 | 0.00 | 0.0073 | 0.0073 | 0.0073 | 0 |
| 1719614100 | 0.0073 | 0 | 0.00 | 0.0073 | 0.0073 | 0.0073 | 0 |
| 1719527700 | 0.0073 | -0.0022 | -23.16 | 0.0072 | 0.0073 | 0.0072 | 600 |
| 1719441300 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1719354900 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1719268500 | 0.0095 | 0.0024 | 33.80 | 0.0072 | 0.0095 | 0.0072 | 82977 |
| 1719009300 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 18090 |
| 1718922900 | 0.0071 | -0.0001 | -1.39 | 0.0071 | 0.0071 | 0.0071 | 900 |
| 1718750100 | 0.0072 | -0.0001 | -1.37 | 0.0071 | 0.0072 | 0.0071 | 18236 |
| 1718663700 | 0.0073 | 0.0001 | 1.39 | 0.0072 | 0.0073 | 0.0072 | 1217 |
| 1718404500 | 0.0072 | -0.0023 | -24.21 | 0.0073 | 0.0095 | 0.0072 | 5968 |
| 1718318100 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1718231700 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1718145300 | 0.0095 | 0.0023 | 31.94 | 0.0095 | 0.0095 | 0.0073 | 1031 |
| 1718058900 | 0.0072 | -0.0008 | -10.00 | 0.0072 | 0.0072 | 0.0072 | 400 |
| 1717799700 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 23 |
| 1717713300 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1717626900 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1717540500 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1717454100 | 0.008 | 0.0009 | 12.68 | 0.008 | 0.008 | 0.0071 | 3600 |
| 1717194900 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 0 |
| 1717108500 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 0 |
| 1717022100 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 0 |
| 1716935700 | 0.0071 | -0.00145 | -16.96 | 0.0086 | 0.0095 | 0.0071 | 300650 |
| 1716590100 | 0.00855 | 0.00155 | 22.14 | 0.009153 | 0.0095 | 0.0072 | 12674 |
| 1716503700 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1716417300 | 0.007 | -0.001 | -12.50 | 0.007 | 0.007 | 0.007 | 520 |
| 1716330900 | 0.008 | 0.001 | 14.29 | 0.0069 | 0.0095 | 0.0068 | 89724 |
| 1716244500 | 0.007 | -0.0016 | -18.60 | 0.0069 | 0.007 | 0.0069 | 4000 |
| 1715985300 | 0.0086 | 0 | 0.00 | 0.0086 | 0.0086 | 0.0086 | 0 |
| 1715898900 | 0.0086 | 0 | 0.00 | 0.0086 | 0.0086 | 0.0086 | 0 |
| 1715812500 | 0.0086 | -8.7E-5 | -1.00 | 0.0086 | 0.0086 | 0.0086 | 1500 |
| 1715726100 | 0.008687 | 0 | 0.00 | 0.008687 | 0.008687 | 0.008687 | 0 |
| 1715639700 | 0.008687 | 0.001687 | 24.10 | 0.007 | 0.0092 | 0.007 | 11002 |
| 1715380500 | 0.007 | 0.0003 | 4.48 | 0.0069 | 0.007 | 0.0069 | 4074 |
| 1715294100 | 0.0067 | 0 | 0.00 | 0.0067 | 0.0067 | 0.0067 | 0 |
| 1715207700 | 0.0067 | -0.0029 | -30.21 | 0.0067 | 0.0067 | 0.0067 | 100 |
| 1715121300 | 0.0095999 | 0.0043999 | 84.61 | 0.0061 | 0.0095999 | 0.0061 | 8805 |
| 1715034900 | 0.0052 | 0 | 0.00 | 0.0052 | 0.0052 | 0.0052 | 0 |
| 1714775700 | 0.0052 | -0.00186 | -26.35 | 0.0052 | 0.009 | 0.0052 | 52859 |
| 1714689300 | 0.00706 | 0 | 0.00 | 0.00706 | 0.00706 | 0.00706 | 0 |
| 1714602900 | 0.00706 | 0 | 0.00 | 0.00706 | 0.00706 | 0.00706 | 0 |
| 1714516500 | 0.00706 | 0 | 0.00 | 0.00706 | 0.00706 | 0.00706 | 0 |
| 1714430100 | 0.00706 | 0 | 0.00 | 0.00706 | 0.00706 | 0.00706 | 0 |
| 1714170900 | 0.00706 | 0.00036 | 5.37 | 0.0067 | 0.00706 | 0.0067 | 2500 |
| 1714084500 | 0.0067 | 0 | 0.00 | 0.0067 | 0.0067 | 0.0067 | 10 |
| 1713998100 | 0.0067 | -0.0013 | -16.25 | 0.0095999 | 0.0095999 | 0.0066 | 109494 |
| 1713911700 | 0.008 | 0 | 0.00 | 0.0079 | 0.008 | 0.0067 | 26289 |
| 1713825300 | 0.008 | 0.0018 | 29.03 | 0.006 | 0.008 | 0.006 | 701 |
| 1713566100 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0062 | 0 |
| 1713479700 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0062 | 0 |
| 1713393300 | 0.0062 | -0.0033 | -34.74 | 0.0095999 | 0.0095999 | 0.0062 | 1600 |
| 1713306900 | 0.0095 | 0.0037001 | 63.80 | 0.0062 | 0.0095999 | 0.0062 | 1212 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
