Stran & Company, Inc. - Warrant (SWAGW)
0.0120
-0.0149 (-55.39%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 991 | 0.03 |
| 1/29/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 1,500 | 0.02 |
| 1/28/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 333 | 0.02 |
| 1/27/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 166 | 0.03 |
| 1/24/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 1,000 | 0.03 |
| 1/23/2025 | 0.02 | 0.03 | 0.02 | 0.03 | 4,400 | 0.03 |
| 1/22/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 18,470 | 0.02 |
| 1/21/2025 | 0.01 | 0.02 | 0.01 | 0.01 | 109,184 | 0.01 |
| 1/17/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 6,552 | 0.01 |
| 1/16/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 1,800 | 0.01 |
| 1/15/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 2,400 | 0.01 |
| 1/14/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 12,599 | 0.01 |
| 1/10/2025 | 0.02 | 0.00 | 0.02 | 0.02 | 1 | 0.02 |
| 1/08/2025 | 0.01 | 0.02 | 0.01 | 0.02 | 3,146 | 0.02 |
| 1/07/2025 | 0.02 | 0.02 | 0.01 | 0.01 | 5,149 | 0.01 |
| 1/06/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 3,264 | 0.01 |
| 1/03/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 6,500 | 0.01 |
| 1/02/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 1,557 | 0.01 |
| 12/31/2024 | 0.01 | 0.00 | 0.01 | 0.01 | 0 | 0.01 |
| 12/30/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 917 | 0.01 |
| 12/27/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 32,984 | 0.01 |
| 12/26/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 19,356 | 0.01 |
| 12/23/2024 | 0.01 | 0.00 | 0.01 | 0.01 | 0 | 0.01 |
| 12/20/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 1,170 | 0.01 |
| 12/18/2024 | 0.01 | 0.00 | 0.01 | 0.01 | 0 | 0.01 |
| 12/13/2024 | 0.01 | 0.00 | 0.01 | 0.01 | 5,500 | 0.01 |
| 12/12/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 542 | 0.01 |
| 12/11/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 357 | 0.01 |
| 12/10/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 14,220 | 0.01 |
| 12/09/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 26,423 | 0.01 |
| 12/04/2024 | 0.01 | 0.00 | 0.01 | 0.01 | 0 | 0.01 |
| 12/03/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 3,553 | 0.01 |
| 12/02/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 14,521 | 0.01 |
| 11/25/2024 | 0.02 | 0.00 | 0.02 | 0.01 | 1 | 0.01 |
| 11/22/2024 | 0.02 | 0.02 | 0.01 | 0.02 | 2,800 | 0.02 |
| 11/21/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 171 | 0.01 |
| 11/20/2024 | 0.02 | 0.02 | 0.01 | 0.01 | 5,779 | 0.01 |
| 11/19/2024 | 0.01 | 0.02 | 0.01 | 0.02 | 405 | 0.02 |
| 11/15/2024 | 0.01 | 0.00 | 0.01 | 0.01 | 96 | 0.01 |
| 11/14/2024 | 0.02 | 0.02 | 0.01 | 0.01 | 24,513 | 0.01 |
| 11/13/2024 | 0.02 | 0.02 | 0.02 | 0.02 | 1,000 | 0.02 |
| 11/12/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 9,695 | 0.01 |
| 11/11/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 168 | 0.01 |
| 11/08/2024 | 0.02 | 0.02 | 0.01 | 0.02 | 42,059 | 0.02 |
| 11/07/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 41,779 | 0.01 |
| 11/06/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 33,563 | 0.01 |
| 11/05/2024 | 0.02 | 0.02 | 0.01 | 0.01 | 115,771 | 0.01 |
| 11/04/2024 | 0.02 | 0.02 | 0.01 | 0.01 | 28,193 | 0.01 |
| 11/01/2024 | 0.02 | 0.02 | 0.01 | 0.01 | 7,635 | 0.01 |