Free Trial

Stryve Foods (SNAX) Stock Chart & Stock Price History

→ The Weight Loss Pill That Could Disrupt a $32 Billion Industry (From Behind the Markets) (Ad)
Free SNAX Stock Alerts
$1.77
+0.09 (+5.36%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Stryve Foods Stock Price Performance

5 Day
Performance
+20.41%
1 Month
Performance
+38.28%
3 Month
Performance
+19.19%
6 Month
Performance
-36.33%
Year-To-Date
Performance
-31.92%
1 Year
Performance
-70.54%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

SNAX Stock Chart for Wednesday, May, 8, 2024

SNAX Chart by TradingView

Stryve Foods Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (Ad)

See how with its ongoing expansion and development of its diverse and promising product pipeline, this small-cap NYSE company is positioned to be a dominant and innovative leader in the nanomedicine and antiviral therapy space.

Click to read
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
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

Related Companies:
This page (NASDAQ:SNAX) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings