S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
How this AP photographer captured a unique splash at the swimming worlds with an underwater camera
Free Stock Analysis Report: See The True Value of Any Stock (Ad)
Consumers are increasingly pushing back against price increases — and winning
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists
Dividend Expert Reveals His Biggest Income Secrets… Free of Charge (Ad)
Delays in promised Western military aid to Ukraine are costing lives, the defense minister says
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
Dividend Expert Reveals His Biggest Income Secrets… Free of Charge (Ad)
Caribbean leaders meet with Haiti's prime minister. Foreign force deployment is on the agenda
MILAN FASHION PHOTOS: Feben, Rave Review promote looks for women of all shapes, ages and sizes
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
How this AP photographer captured a unique splash at the swimming worlds with an underwater camera
Free Stock Analysis Report: See The True Value of Any Stock (Ad)
Consumers are increasingly pushing back against price increases — and winning
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists
Dividend Expert Reveals His Biggest Income Secrets… Free of Charge (Ad)
Delays in promised Western military aid to Ukraine are costing lives, the defense minister says
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
Dividend Expert Reveals His Biggest Income Secrets… Free of Charge (Ad)
Caribbean leaders meet with Haiti's prime minister. Foreign force deployment is on the agenda
MILAN FASHION PHOTOS: Feben, Rave Review promote looks for women of all shapes, ages and sizes
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
How this AP photographer captured a unique splash at the swimming worlds with an underwater camera
Free Stock Analysis Report: See The True Value of Any Stock (Ad)
Consumers are increasingly pushing back against price increases — and winning
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists
Dividend Expert Reveals His Biggest Income Secrets… Free of Charge (Ad)
Delays in promised Western military aid to Ukraine are costing lives, the defense minister says
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
Dividend Expert Reveals His Biggest Income Secrets… Free of Charge (Ad)
Caribbean leaders meet with Haiti's prime minister. Foreign force deployment is on the agenda
MILAN FASHION PHOTOS: Feben, Rave Review promote looks for women of all shapes, ages and sizes
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
How this AP photographer captured a unique splash at the swimming worlds with an underwater camera
Free Stock Analysis Report: See The True Value of Any Stock (Ad)
Consumers are increasingly pushing back against price increases — and winning
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists
Dividend Expert Reveals His Biggest Income Secrets… Free of Charge (Ad)
Delays in promised Western military aid to Ukraine are costing lives, the defense minister says
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
Dividend Expert Reveals His Biggest Income Secrets… Free of Charge (Ad)
Caribbean leaders meet with Haiti's prime minister. Foreign force deployment is on the agenda
MILAN FASHION PHOTOS: Feben, Rave Review promote looks for women of all shapes, ages and sizes

Stryve Foods (SNAX) Stock Chart & Stock Price History

$1.34
-0.07 (-4.96%)
(As of 02/23/2024 ET)

Stryve Foods Stock Price Performance

5 Day
Performance
-0.63%
1 Month
Performance
-8.12%
3 Month
Performance
-55.58%
6 Month
Performance
-65.07%
Year-To-Date
Performance
-48.40%
1 Year
Performance
-86.94%
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


SNAX Stock Chart for Sunday, February, 25, 2024

Stryve Foods Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
02/15/2024$1.49$1.53
+2.68%
$1.55$1.4513,685 shs$3.67 million
02/14/2024$1.46$1.49
+2.05%
$1.50$1.437,105 shs$3.58 million
02/13/2024$1.48$1.46
-1.02%
$1.48$1.3518,498 shs$3.50 million
02/12/2024$1.56$1.48
-5.45%
$1.60$1.4033,844 shs$3.54 million
02/09/2024$1.49$1.55
+4.38%
$1.59$1.4614,038 shs$3.72 million
02/08/2024$1.49$1.49$1.53$1.459,609 shs$3.56 million
02/07/2024$1.50$1.49
-1.00%
$1.55$1.453,441 shs$3.56 million
02/06/2024$1.55$1.50
-3.23%
$1.58$1.4613,270 shs$3.60 million
02/05/2024$1.50$1.55
+3.33%
$1.60$1.4911,496 shs$3.72 million
02/02/2024$1.50$1.50$1.55$1.4620,248 shs$3.60 million
02/01/2024$1.42$1.50
+5.63%
$1.50$1.3617,793 shs$3.60 million
01/31/2024$1.48$1.42
-4.05%
$1.50$1.4210,969 shs$3.41 million
01/30/2024$1.45$1.48
+2.07%
$1.54$1.402,462 shs$3.55 million
01/29/2024$1.48$1.45
-2.03%
$1.51$1.4119,572 shs$3.48 million
01/26/2024$1.46$1.48
+1.37%
$1.56$1.455,109 shs$3.55 million
01/25/2024$1.52$1.46
-3.95%
$1.63$1.4622,414 shs$3.50 million
01/24/2024$1.45$1.52
+4.83%
$1.59$1.4915,790 shs$3.65 million
01/23/2024$1.51$1.45
-3.97%
$1.57$1.4512,072 shs$3.48 million
01/22/2024$1.65$1.51
-8.48%
$1.73$1.497,845 shs$3.62 million
01/19/2024$1.65$1.65$1.73$1.4818,827 shs$3.96 million
01/18/2024$1.73$1.65
-4.62%
$1.80$1.6511,035 shs$3.96 million
01/17/2024$2.05$1.73
-15.61%
$2.00$1.6077,251 shs$4.15 million
01/16/2024$2.20$2.05
-6.82%
$2.20$2.0529,920 shs$4.92 million
01/15/2024$2.20$2.20$2.24$2.106,400 shs$5.28 million
01/12/2024$2.14$2.20
+2.80%
$2.24$2.106,446 shs$5.28 million
01/11/2024$2.25$2.14
-4.89%
$2.32$2.1124,496 shs$5.14 million
01/10/2024$2.31$2.25
-2.60%
$2.42$2.225,646 shs$5.40 million
01/09/2024$2.44$2.31
-5.33%
$2.40$2.264,379 shs$5.54 million
01/08/2024$2.50$2.44
-2.40%
$2.48$2.3221,129 shs$5.86 million
01/05/2024$2.53$2.50
-1.19%
$2.56$2.4515,042 shs$6 million
01/04/2024$2.57$2.53
-1.56%
$2.63$2.504,879 shs$6.07 million
01/03/2024$2.63$2.57
-2.28%
$2.65$2.4531,329 shs$6.17 million
01/02/2024$2.60$2.63
+1.15%
$2.72$2.5518,257 shs$6.31 million
01/01/2024$2.60$2.60$2.95$2.5565,000 shs$6.24 million
12/29/2023$2.58$2.60
+0.78%
$2.95$2.5965,088 shs$6.24 million
12/28/2023$2.49$2.58
+3.82%
$2.64$2.5217,980 shs$6.19 million
12/27/2023$2.46$2.49
+1.02%
$2.51$2.457,238 shs$5.96 million
12/26/2023$2.57$2.46
-4.28%
$2.54$2.4513,433 shs$5.90 million
12/25/2023$2.57$2.57$2.69$2.3867,100 shs$6.17 million
12/22/2023$2.56$2.57
+0.39%
$2.69$2.3867,120 shs$6.17 million
12/21/2023$2.59$2.56
-1.16%
$2.74$2.489,535 shs$6.14 million
12/20/2023$2.54$2.59
+1.97%
$2.60$2.4410,931 shs$6.22 million
12/19/2023$2.48$2.54
+2.42%
$2.58$2.4111,152 shs$6.10 million
12/18/2023$2.47$2.48
+0.40%
$2.55$2.436,582 shs$5.95 million
12/15/2023$2.45$2.47
+0.82%
$2.62$2.3624,127 shs$5.93 million
12/14/2023$2.34$2.45
+4.70%
$2.45$2.3020,391 shs$5.88 million
12/13/2023$2.30$2.34
+1.74%
$2.49$2.2522,113 shs$5.62 million
12/12/2023$2.44$2.30
-5.74%
$2.47$2.2528,424 shs$5.52 million
12/11/2023$2.53$2.44
-3.56%
$2.80$2.4123,671 shs$5.86 million
12/08/2023$2.74$2.53
-7.66%
$2.88$2.5042,081 shs$6.07 million
12/07/2023$2.84$2.74
-3.52%
$3.05$2.6592,447 shs$6.58 million
12/06/2023$2.80$2.84
+1.29%
$2.93$2.8031,584 shs$6.82 million
12/05/2023$2.85$2.80
-1.62%
$2.86$2.7715,065 shs$6.73 million
12/04/2023$2.88$2.85
-1.04%
$2.91$2.8031,715 shs$6.84 million
12/01/2023$2.81$2.88
+2.49%
$2.95$2.7830,501 shs$6.51 million
11/30/2023$2.99$2.81
-6.02%
$3.06$2.8038,537 shs$6.35 million
11/29/2023$3.10$2.99
-3.55%
$3.20$2.8542,963 shs$6.76 million
11/28/2023$3.15$3.10
-1.59%
$3.37$3.0456,743 shs$7.01 million
11/27/2023$3.02$3.15
+4.30%
$3.34$3.0537,360 shs$7.12 million
11/24/2023$3.00$3.02
+0.67%
$3.08$2.898,249 shs$6.83 million

This page (NASDAQ:SNAX) was last updated on 2/25/2024 by MarketBeat.com Staff