Daily trading records

Stran Historical Stock Prices by Trading Day

Direct answer

Review 48 recent trading days for Stran.

The verified trading-day record runs from June 2, 2026 through September 24, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Stran email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Stran's price trend and period performance.

The chart connects verified session closes from June 2, 2026 through September 24, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+25.71%

From the September 17, 2026 close of $0.0035 to $0.0044 on September 24, 2026.

20-session performance

-35.29%

From the August 26, 2026 close of $0.0068 to $0.0044 on September 24, 2026.

Stran Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.0025$0.0044$0.0021$0.004435,455+$0.0009 (+25.71%)
$0.0035$0.0035$0.0035$0.0035300+$0.0003 (+9.37%)
$0.0025$0.0032$0.0024$0.00327,175-$0.0003 (-8.57%)
$0.0025$0.0035$0.0025$0.0035253-$0.001 (-22.22%)
$0.0042$0.0045$0.0042$0.004527,000+$0.001 (+28.57%)
$0.0036$0.0036$0.0035$0.00351,500-$0.0013 (-27.08%)
$0.0049$0.0049$0.0048$0.0048720+$0.0017 (+54.84%)
$0.0025$0.0032$0.0025$0.00315,161-$0.0001 (-3.13%)
$0.0051$0.0051$0.0025$0.003214,428+$0.0006 (+23.08%)
$0.0053$0.0053$0.0026$0.0026126,382-$0.0004 (-13.33%)
$0.0043$0.0054$0.0026$0.00387,512-$0.0002 (-6.25%)
$0.004$0.0054$0.0022$0.003248,616-$0.0023 (-41.82%)
$0.0056$0.0056$0.004$0.0055800-$0.0002 (-3.51%)
$0.0057$0.0057$0.0057$0.0057300-$0.0001 (-1.72%)
$0.0059$0.0059$0.0058$0.00582,012-$0.0004 (-6.45%)
$0.006$0.0062$0.006$0.00629,999-$0.0001 (-1.59%)
$0.0064$0.0064$0.0063$0.0063301+$0.0013 (+26.00%)
$0.0041$0.0065$0.0041$0.00534,767+$0.0001 (+2.06%)
$0.0064$0.0064$0.0045$0.004986,795-$0.0017 (-25.77%)
$0.0068$0.0068$0.0058$0.00666,912-$0.0002 (-2.94%)
$0.0067$0.0068$0.0057$0.006823,802+$0.0006 (+9.68%)
$0.0066$0.0066$0.0054$0.00624,601-$0.0003 (-4.62%)
$0.0053$0.007$0.0046$0.0065114,636-$0.0035 (-35.00%)
$0.0102$0.0102$0.01$0.0112,932-$0.0051 (-33.77%)
$0.0152$0.0152$0.0151$0.01512,940-$0.0002 (-1.31%)
$0.0153$0.0153$0.0153$0.0153310-$0.0057 (-27.14%)
$0.0152$0.0267$0.0152$0.0214,570-$0.004 (-16.00%)
$0.025$0.025$0.025$0.025210$0.00 (0.00%)
$0.025$0.025$0.025$0.025416+$0.0032 (+14.68%)
$0.0218$0.0218$0.0218$0.02181,000-$0.0031 (-12.45%)
$0.0299$0.03$0.015$0.024922,201-$0.0011 (-4.23%)
$0.026$0.026$0.026$0.026110+$0.0039 (+17.64%)
$0.03$0.03$0.0221$0.0221454-$0.0001 (-0.45%)
$0.0221$0.0222$0.0221$0.0222664-$0.0078 (-26.00%)
$0.03$0.03$0.0299$0.032,400+$0.004 (+15.60%)
$0.022$0.0299$0.022$0.0261,160+$0.0038 (+16.90%)
$0.022$0.0222$0.022$0.0222500-$0.0077 (-25.72%)
$0.0258$0.03$0.0258$0.02995,783+$0.0077 (+34.63%)
$0.022$0.03$0.022$0.02229,196-$0.0077 (-25.75%)
$0.03$0.03$0.0299$0.02992,596+$0.0078 (+35.29%)
$0.022$0.0221$0.022$0.0221200+$0.0001 (+0.45%)
$0.03$0.03$0.022$0.0223,554-$0.0066 (-23.08%)
$0.022$0.0287$0.022$0.02867,689+$0.004 (+16.26%)
$0.0247$0.0247$0.022$0.02462,109-$0.0004 (-1.45%)
$0.026$0.026$0.022$0.0252,825+$0.0029 (+12.95%)
$0.0221$0.0221$0.0221$0.022119,228-$0.0089 (-28.73%)
$0.031$0.031$0.031$0.0311,544-$0.0069 (-18.18%)
$0.0285$0.0379$0.0285$0.0379956No prior close

Verified data

Trading days shown
48
Coverage start
June 2, 2026
Coverage end
September 24, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Stran company profile.Review Stran valuation and profitability metrics.

Read the frequently asked questions.

What is Stran's latest verified closing price?

Stran closed at $0.0044 on September 24, 2026.

What period does Stran's price history cover?

The page shows 48 verified sessions from June 2, 2026 through September 24, 2026.

What data is included in Stran's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Stran's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Stran's daily prices?

Daily aggregate prices are provided by Polygon.