STRNGR Historical USD Price
Daily close · May 2, 2022 → May 4, 2023Daily price history
Apr 5, 2023 → May 4, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-04 | $2.00 | $2.02 | $1.97 | $1.97 | $114,103.41 |
| 2023-05-03 | $1.95 | $2.00 | $1.92 | $2.00 | $111,531.27 |
| 2023-05-02 | $1.87 | $1.95 | $1.86 | $1.95 | $106,832.70 |
| 2023-05-01 | $1.91 | $1.92 | $1.85 | $1.87 | $101,486.87 |
| 2023-04-30 | $2.12 | $2.13 | $1.90 | $1.91 | $117,236.04 |
| 2023-04-29 | $2.16 | $2.17 | $2.11 | $2.13 | $115,414.66 |
| 2023-04-28 | $2.21 | $2.22 | $2.14 | $2.16 | $111,384.83 |
| 2023-04-27 | $2.18 | $2.27 | $2.16 | $2.22 | $127,435.06 |
| 2023-04-26 | $2.08 | $2.28 | $2.07 | $2.18 | $140,931.54 |
| 2023-04-25 | $2.01 | $2.08 | $1.99 | $2.08 | $116,232.80 |
| 2023-04-24 | $2.00 | $2.04 | $1.98 | $2.02 | $145,798.17 |
| 2023-04-23 | $2.15 | $2.16 | $2.00 | $2.01 | $190,821.05 |
| 2023-04-22 | $2.10 | $2.16 | $2.10 | $2.15 | $190,845.93 |
| 2023-04-21 | $2.29 | $2.30 | $2.09 | $2.10 | $187,936.34 |
| 2023-04-20 | $2.31 | $2.32 | $2.26 | $2.29 | $192,470.14 |
| 2023-04-19 | $2.59 | $2.65 | $2.31 | $2.31 | $197,330.24 |
| 2023-04-18 | $2.33 | $2.59 | $2.32 | $2.59 | $256,355.62 |
| 2023-04-17 | $2.56 | $2.56 | $2.32 | $2.33 | $195,460.02 |
| 2023-04-16 | $2.52 | $2.56 | $2.50 | $2.55 | $226,701.94 |
| 2023-04-15 | $2.56 | $2.56 | $2.51 | $2.52 | $247,207.74 |
| 2023-04-14 | $2.52 | $2.64 | $2.51 | $2.56 | $231,040.68 |
| 2023-04-13 | $2.48 | $2.59 | $2.45 | $2.52 | $219,934.14 |
| 2023-04-12 | $2.57 | $2.58 | $2.43 | $2.48 | $206,892.21 |
| 2023-04-11 | $2.57 | $2.62 | $2.57 | $2.57 | $236,162.86 |
| 2023-04-10 | $2.55 | $2.58 | $2.52 | $2.57 | $201,595.53 |
| 2023-04-09 | $2.47 | $2.55 | $2.44 | $2.55 | $181,080.15 |
| 2023-04-08 | $2.45 | $2.47 | $2.40 | $2.47 | $173,916.27 |
| 2023-04-07 | $2.47 | $2.47 | $2.42 | $2.45 | $186,998.84 |
| 2023-04-06 | $2.59 | $2.60 | $2.46 | $2.47 | $185,340.78 |
| 2023-04-05 | $2.64 | $2.69 | $2.53 | $2.60 | $216,821.59 |