Free Trial

Stryve Foods (SNAX) Stock Chart & Stock Price History

→ The #1 Crypto for AI (From Weiss Ratings) (Ad)
Free SNAX Stock Alerts
$1.66
-0.06 (-3.49%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Stryve Foods Stock Price Performance

5 Day
Performance
-1.19%
1 Month
Performance
+32.80%
3 Month
Performance
+16.90%
6 Month
Performance
-48.13%
Year-To-Date
Performance
-36.15%
1 Year
Performance
-72.33%
Receive SNAX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Stryve Foods and its competitors with MarketBeat's FREE daily newsletter

Ad The Oxford Club
348 million Americans lives to END as we know it?
348 million American lives are about to change FOREVER.... Because thanks to one shocking A.I. development I'm revealing for the first time today...
To see my free research, simply click here now.

SNAX Stock Chart for Friday, May, 17, 2024

SNAX Chart by TradingView

Stryve Foods Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$1.72$1.66
-3.49%		$1.80$1.656,337 shs$5.26 million
05/15/2024$1.86$1.72
-7.53%		$1.90$1.729,606 shs$5.45 million
05/14/2024$1.78$1.86
+4.49%		$1.89$1.7419,564 shs$5.90 million
05/13/2024$1.68$1.78
+5.95%		$1.79$1.7210,481 shs$5.64 million
05/10/2024$1.80$1.68
-6.67%		$1.84$1.5816,376 shs$5.33 million
05/09/2024$1.77$1.80
+1.69%		$1.84$1.7610,928 shs$5.71 million
05/08/2024$1.68$1.77
+5.36%		$1.82$1.6118,269 shs$5.61 million
05/07/2024$1.55$1.68
+8.39%		$1.73$1.5533,985 shs$5.33 million
05/06/2024$1.49$1.55
+4.03%		$1.62$1.4626,758 shs$4.91 million
05/03/2024$1.45$1.47
+1.38%		$1.55$1.4432,018 shs$4.66 million
05/02/2024$1.50$1.45
-3.33%		$1.51$1.4310,171 shs$4.60 million
05/01/2024$1.50$1.50$1.52$1.436,567 shs$4.75 million
04/30/2024$1.48$1.50
+1.35%		$1.53$1.369,703 shs$4.76 million
04/29/2024$1.36$1.48
+8.82%		$1.48$1.3417,430 shs$4.69 million
04/26/2024$1.34$1.36
+1.49%		$1.45$1.3022,735 shs$4.31 million
04/25/2024$1.33$1.34
+0.75%		$1.35$1.2614,368 shs$4.25 million
04/24/2024$1.33$1.33$1.36$1.288,419 shs$4.22 million
04/23/2024$1.37$1.33
-2.92%		$1.44$1.2957,998 shs$4.22 million
04/22/2024$1.40$1.37
-2.14%		$1.40$1.339,404 shs$4.34 million
04/19/2024$1.46$1.39
-4.79%		$1.50$1.3322,191 shs$4.41 million
04/18/2024$1.25$1.46
+16.80%		$1.48$1.2580,479 shs$4.63 million
04/17/2024$1.31$1.25
-4.58%		$1.35$1.2515,197 shs$3.96 million
04/16/2024$1.25$1.31
+4.80%		$1.31$1.2014,873 shs$4.15 million
04/15/2024$1.38$1.25
-9.51%		$1.36$1.1651,308 shs$3.96 million
04/12/2024$1.36$1.38
+1.95%		$1.43$1.3016,185 shs$3.32 million
04/11/2024$1.32$1.36
+2.65%		$1.37$1.2624,020 shs$3.25 million
04/10/2024$1.25$1.32
+5.74%		$1.33$1.2319,737 shs$3.17 million
04/09/2024$1.28$1.25
-2.47%		$1.33$1.206,816 shs$3.00 million
04/08/2024$1.16$1.28
+10.34%		$1.30$1.1717,842 shs$3.07 million
04/05/2024$1.14$1.16
+1.75%		$1.18$1.1418,813 shs$2.78 million
04/04/2024$1.16$1.14
-1.72%		$1.21$1.1382,601 shs$2.74 million
04/03/2024$1.21$1.16
-3.73%		$1.20$1.1444,204 shs$2.78 million
04/02/2024$1.47$1.21
-18.03%		$1.41$1.04235,150 shs$2.89 million
04/01/2024$1.46$1.47
+0.68%		$1.50$1.36177,246 shs$3.53 million
03/29/2024$1.46$1.46$1.56$1.30340,362 shs$3.50 million
03/28/2024$1.37$1.46
+6.57%		$1.56$1.30340,362 shs$3.50 million
03/27/2024$1.26$1.37
+8.73%		$1.40$1.18276,987 shs$3.29 million
03/26/2024$1.19$1.26
+5.93%		$1.34$1.17303,084 shs$3.02 million
03/25/2024$1.25$1.19
-4.84%		$1.34$1.13377,685 shs$2.86 million
03/22/2024$1.25$1.25$1.25$1.20113,348 shs$3 million
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/21/2024$1.25$1.25$1.27$1.2234,600 shs$3 million
03/20/2024$1.23$1.25
+1.63%		$1.32$1.2277,483 shs$3 million
03/19/2024$1.21$1.23
+1.65%		$1.37$1.2035,951 shs$2.95 million
03/18/2024$1.22$1.21
-0.82%		$1.27$1.2051,958 shs$2.90 million
03/15/2024$1.22$1.22$1.30$1.1924,556 shs$2.93 million
03/14/2024$1.24$1.22
-1.61%		$1.27$1.2224,605 shs$2.93 million
03/13/2024$1.27$1.24
-2.36%		$1.27$1.2425,656 shs$2.98 million
03/12/2024$1.27$1.27$1.33$1.2410,135 shs$3.05 million
03/11/2024$1.26$1.27
+0.87%		$1.28$1.2618,795 shs$3.05 million
03/08/2024$1.27$1.26
-0.87%		$1.28$1.2313,134 shs$3.02 million
03/07/2024$1.27$1.27$1.31$1.2577,191 shs$3.05 million
03/06/2024$1.27$1.27$1.34$1.2554,649 shs$3.05 million
03/05/2024$1.28$1.27
-0.78%		$1.33$1.2473,193 shs$3.05 million
03/04/2024$1.28$1.28$1.31$1.2739,844 shs$3.07 million
03/01/2024$1.30$1.28
-1.54%		$1.35$1.2644,146 shs$3.07 million
02/29/2024$1.28$1.30
+1.56%		$1.39$1.2933,664 shs$3.12 million
02/28/2024$1.31$1.28
-2.29%		$1.41$1.2832,182 shs$3.07 million
02/27/2024$1.34$1.31
-2.24%		$1.32$1.2635,135 shs$3.14 million
02/26/2024$1.34$1.34
-0.11%		$1.36$1.294,992 shs$3.22 million
02/23/2024$1.41$1.36
-3.55%		$1.42$1.2858,996 shs$3.26 million
02/22/2024$1.37$1.41
+2.92%		$1.44$1.3663,806 shs$3.38 million
02/21/2024$1.35$1.37
+1.48%		$1.42$1.3515,852 shs$3.29 million
02/20/2024$1.42$1.35
-4.93%		$1.52$1.3415,713 shs$3.24 million
02/19/2024$1.42$1.42$1.57$1.4236,200 shs$3.41 million
02/16/2024$1.53$1.44
-5.88%		$1.57$1.4236,254 shs$3.46 million

Related Companies:
This page (NASDAQ:SNAX) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
348 million Americans lives to END as we know it?
The Oxford Club
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Gold Set to EXPLODE!
Gold Safe Exchange
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
How Biden has already won 2024
Porter & Company
A once-in-a-century investment opportunity
Stansberry Research
Charles Payne Demystifies Options
Unstoppable Prosperity