Stran & Company, Inc.SWAGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.86 | $1.96 | $1.80 | $1.88 | 77,456 |
| 1/30/2026 | $1.95 | $1.97 | $1.82 | $1.86 | 115,261 |
| 1/29/2026 | $2.16 | $2.16 | $1.96 | $1.98 | 202,902 |
| 1/28/2026 | $2.04 | $2.29 | $2.00 | $2.14 | 353,315 |
| 1/27/2026 | $2.08 | $2.10 | $1.94 | $2.00 | 121,700 |
| 1/26/2026 | $2.56 | $2.70 | $1.95 | $2.08 | 1.07M |
| 1/23/2026 | $2.05 | $2.39 | $1.90 | $2.18 | 1.29M |
| 1/22/2026 | $1.92 | $2.08 | $1.89 | $2.00 | 114,313 |
| 1/21/2026 | $1.88 | $1.97 | $1.88 | $1.92 | 21,999 |
| 1/20/2026 | $1.99 | $2.00 | $1.75 | $1.86 | 167,300 |
| 1/16/2026 | $2.03 | $2.09 | $2.01 | $2.03 | 50,032 |
| 1/15/2026 | $2.07 | $2.08 | $1.99 | $1.99 | 54,400 |
| 1/14/2026 | $2.16 | $2.20 | $2.03 | $2.07 | 73,229 |
| 1/13/2026 | $2.14 | $2.21 | $2.12 | $2.14 | 65,900 |
| 1/12/2026 | $1.94 | $2.19 | $1.94 | $2.10 | 68,937 |
| 1/9/2026 | $1.90 | $2.13 | $1.86 | $1.91 | 80,103 |
| 1/8/2026 | $1.85 | $1.91 | $1.75 | $1.85 | 84,300 |
| 1/7/2026 | $1.80 | $1.87 | $1.75 | $1.83 | 80,800 |
| 1/6/2026 | $1.80 | $1.88 | $1.76 | $1.79 | 37,340 |
| 1/5/2026 | $1.80 | $1.94 | $1.76 | $1.80 | 140,700 |
| 1/2/2026 | $1.64 | $1.89 | $1.64 | $1.77 | 103,607 |
| 12/31/2025 | $1.68 | $1.69 | $1.62 | $1.66 | 108,531 |
| 12/30/2025 | $1.65 | $1.74 | $1.65 | $1.69 | 80,124 |
| 12/29/2025 | $1.69 | $1.71 | $1.62 | $1.67 | 102,072 |
| 12/26/2025 | $1.67 | $1.73 | $1.63 | $1.68 | 48,423 |
| 12/24/2025 | $1.66 | $1.74 | $1.65 | $1.66 | 27,247 |
| 12/23/2025 | $1.67 | $1.76 | $1.65 | $1.66 | 139,145 |
| 12/22/2025 | $1.83 | $1.85 | $1.66 | $1.67 | 117,649 |
| 12/19/2025 | $1.75 | $1.84 | $1.73 | $1.80 | 104,800 |
| 12/18/2025 | $1.87 | $1.88 | $1.72 | $1.77 | 207,700 |
| 12/17/2025 | $2.00 | $2.00 | $1.82 | $1.84 | 87,676 |
| 12/16/2025 | $1.91 | $2.01 | $1.86 | $1.89 | 35,800 |
| 12/15/2025 | $2.14 | $2.25 | $1.85 | $1.93 | 192,110 |
| 12/12/2025 | $2.12 | $2.24 | $2.04 | $2.08 | 129,730 |
| 12/11/2025 | $2.04 | $2.14 | $2.01 | $2.09 | 71,400 |
| 12/10/2025 | $2.05 | $2.18 | $1.99 | $2.03 | 89,500 |
| 12/9/2025 | $1.91 | $2.09 | $1.91 | $2.06 | 72,148 |
| 12/8/2025 | $2.08 | $2.11 | $1.90 | $1.95 | 149,119 |
| 12/5/2025 | $2.12 | $2.24 | $2.03 | $2.03 | 65,411 |
| 12/4/2025 | $1.92 | $2.09 | $1.85 | $2.09 | 197,419 |
| 12/3/2025 | $1.90 | $1.94 | $1.81 | $1.92 | 76,849 |
| 12/2/2025 | $1.84 | $1.96 | $1.84 | $1.86 | 71,207 |
| 12/1/2025 | $2.08 | $2.10 | $1.81 | $1.84 | 231,442 |
| 11/28/2025 | $2.01 | $2.08 | $1.96 | $2.02 | 41,628 |
| 11/26/2025 | $2.05 | $2.15 | $2.01 | $2.01 | 58,118 |
| 11/25/2025 | $2.03 | $2.24 | $1.99 | $2.06 | 123,709 |
| 11/24/2025 | $1.83 | $2.09 | $1.79 | $2.00 | 104,346 |
| 11/21/2025 | $1.74 | $1.95 | $1.68 | $1.84 | 224,515 |
| 11/20/2025 | $2.00 | $2.04 | $1.72 | $1.74 | 498,700 |
| 11/19/2025 | $2.31 | $2.37 | $1.68 | $1.98 | 909,200 |
| 11/18/2025 | $2.33 | $2.47 | $2.30 | $2.30 | 106,245 |
| 11/17/2025 | $2.60 | $2.68 | $2.26 | $2.33 | 264,500 |
| 11/14/2025 | $2.51 | $3.00 | $2.45 | $2.77 | 378,300 |
| 11/13/2025 | $2.93 | $2.96 | $2.25 | $2.75 | 1.21M |
| 11/12/2025 | $3.37 | $3.50 | $3.20 | $3.35 | 1.29M |
| 11/11/2025 | $3.10 | $3.45 | $3.08 | $3.34 | 1.21M |
| 11/10/2025 | $2.10 | $3.17 | $2.09 | $3.06 | 6.89M |
| 11/7/2025 | $2.03 | $2.11 | $2.00 | $2.10 | 86,834 |
| 11/6/2025 | $2.01 | $2.06 | $1.99 | $1.99 | 136,976 |
| 11/5/2025 | $1.91 | $2.01 | $1.87 | $1.99 | 112,800 |