Stran & Company, Inc. - Warrant (SWAGW)
0.0126
-0.0001 (-0.79%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 693 | 0.01 |
| 3/03/2025 | 0.02 | 0.02 | 0.01 | 0.01 | 1,828 | 0.01 |
| 2/28/2025 | 0.01 | 0.02 | 0.01 | 0.02 | 800 | 0.02 |
| 2/27/2025 | 0.02 | 0.02 | 0.01 | 0.01 | 3,000 | 0.01 |
| 2/25/2025 | 0.02 | 0.00 | 0.02 | 0.01 | 0 | 0.01 |
| 2/24/2025 | 0.02 | 0.02 | 0.01 | 0.02 | 1,700 | 0.02 |
| 2/21/2025 | 0.02 | 0.02 | 0.01 | 0.01 | 2,800 | 0.01 |
| 2/19/2025 | 0.02 | 0.00 | 0.02 | 0.01 | 0 | 0.01 |
| 2/13/2025 | 0.02 | 0.00 | 0.02 | 0.02 | 0 | 0.02 |
| 2/12/2025 | 0.03 | 0.03 | 0.02 | 0.02 | 300 | 0.02 |
| 2/07/2025 | 0.01 | 0.00 | 0.01 | 0.01 | 0 | 0.01 |
| 1/31/2025 | 0.03 | 0.00 | 0.03 | 0.01 | 0 | 0.01 |
| 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 |