Straker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.30	0.30	0.30	0.30	-	5.36%	19,566
Apr 28, 2026	0.28	0.28	0.28	0.28	0.28	-3.45%	19,111
Apr 27, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	18,620
Apr 24, 2026	0.26	0.30	0.26	0.30	0.30	15.38%	125,451
Apr 23, 2026	0.28	0.28	0.26	0.26	0.26	-8.77%	16,953
Apr 22, 2026	0.30	0.30	0.27	0.29	0.29	-3.39%	81,798
Apr 21, 2026	0.33	0.33	0.29	0.30	0.30	-6.35%	21,495
Apr 20, 2026	0.34	0.34	0.32	0.32	0.32	-5.97%	21,524
Apr 17, 2026	0.33	0.34	0.32	0.34	0.34	1.52%	50,986
Apr 16, 2026	0.30	0.35	0.30	0.33	0.33	8.20%	209,843
Apr 15, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	9,000
Apr 14, 2026	0.30	0.30	0.29	0.30	0.30	-	23,763
Apr 13, 2026	0.33	0.33	0.29	0.30	0.30	-9.09%	32,787
Apr 10, 2026	0.34	0.34	0.31	0.33	0.33	-4.35%	4,703
Apr 9, 2026	0.34	0.35	0.33	0.35	0.35	-	22,500
Apr 8, 2026	0.31	0.35	0.31	0.35	0.35	13.11%	124,804
Apr 7, 2026	0.28	0.31	0.28	0.31	0.31	12.96%	76,479
Apr 2, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	2,962
Apr 1, 2026	0.29	0.29	0.28	0.28	0.28	1.82%	7,495
Mar 31, 2026	0.27	0.28	0.27	0.28	0.28	3.77%	32,718
Mar 30, 2026	0.27	0.27	0.27	0.27	0.27	-5.36%	4,341
Mar 27, 2026	0.28	0.28	0.26	0.28	0.28	-3.45%	53,150
Mar 26, 2026	0.29	0.29	0.29	0.29	0.29	-	9,844
Mar 25, 2026	0.28	0.30	0.26	0.29	0.29	3.57%	34,722
Mar 24, 2026	0.30	0.30	0.27	0.28	0.28	-5.08%	4,748
Mar 19, 2026	0.30	0.30	0.30	0.30	0.30	-	393
Mar 18, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	7,796
Mar 17, 2026	0.28	0.29	0.27	0.29	0.29	-	7,552
Mar 16, 2026	0.27	0.30	0.27	0.29	0.29	-1.72%	37,927
Mar 13, 2026	0.31	0.31	0.27	0.29	0.29	-4.92%	117,024
Mar 12, 2026	0.32	0.32	0.31	0.31	0.31	-4.69%	4,595
Mar 11, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	8,407
Mar 10, 2026	0.33	0.33	0.33	0.33	0.33	4.76%	550
Mar 9, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	10,099
Mar 6, 2026	0.32	0.34	0.32	0.32	0.32	-8.57%	53,700
Mar 5, 2026	0.36	0.38	0.32	0.35	0.35	-	76,929
Mar 4, 2026	0.31	0.36	0.31	0.35	0.35	6.06%	110,878
Mar 3, 2026	0.33	0.33	0.33	0.33	0.33	-4.35%	3,566
Mar 2, 2026	0.36	0.36	0.33	0.35	0.35	-4.17%	85,555
Feb 27, 2026	0.36	0.36	0.36	0.36	0.36	-	8,701
Feb 26, 2026	0.35	0.37	0.35	0.36	0.36	2.86%	23,405
Feb 25, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	19,724
Feb 24, 2026	0.34	0.34	0.34	0.34	0.34	-4.23%	2,654
Feb 23, 2026	0.34	0.36	0.34	0.36	0.36	5.97%	40,405
Feb 20, 2026	0.34	0.34	0.32	0.34	0.34	-	93,239
Feb 19, 2026	0.34	0.34	0.34	0.34	0.34	3.08%	7,908
Feb 18, 2026	0.32	0.33	0.32	0.33	0.33	-	5,000
Feb 17, 2026	0.32	0.34	0.31	0.33	0.33	1.56%	22,413
Feb 16, 2026	0.33	0.34	0.29	0.32	0.32	-4.48%	176,132
Feb 13, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	26,242
Feb 12, 2026	0.36	0.36	0.34	0.35	0.35	-1.43%	10,302
Feb 11, 2026	0.35	0.36	0.34	0.35	0.35	1.45%	5,607
Feb 10, 2026	0.35	0.35	0.33	0.35	0.35	-	33,114
Feb 9, 2026	0.35	0.35	0.35	0.35	0.35	-	1,974
Feb 6, 2026	0.34	0.35	0.34	0.35	0.35	-1.43%	25,000
Feb 5, 2026	0.37	0.37	0.35	0.35	0.35	-5.41%	92,939
Feb 4, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	5,000
Feb 3, 2026	0.36	0.37	0.35	0.37	0.37	-1.35%	25,973
Feb 2, 2026	0.39	0.39	0.37	0.37	0.37	-3.90%	74,534
Jan 30, 2026	0.41	0.41	0.39	0.39	0.39	-6.10%	100,470
Jan 29, 2026	0.42	0.44	0.41	0.41	0.41	-1.20%	115,179
Jan 28, 2026	0.38	0.42	0.37	0.42	0.42	5.06%	122,449
Jan 27, 2026	0.41	0.41	0.38	0.40	0.40	-3.66%	94,731
Jan 23, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	67,863
Jan 22, 2026	0.40	0.42	0.39	0.42	0.42	5.00%	446,348
Jan 21, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	33,642
Jan 20, 2026	0.39	0.40	0.39	0.39	0.39	-2.50%	32,716
Jan 19, 2026	0.40	0.40	0.40	0.40	0.40	-	59,230
Jan 16, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	17,951
Jan 15, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	116,444
Jan 14, 2026	0.39	0.40	0.39	0.40	0.40	-	70,313
Jan 13, 2026	0.36	0.41	0.33	0.40	0.40	11.27%	269,861
Jan 12, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	17,550
Jan 9, 2026	0.37	0.37	0.36	0.36	0.36	1.41%	20,886
Jan 8, 2026	0.35	0.36	0.34	0.36	0.36	4.41%	7,771
Jan 7, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	25,990
Jan 6, 2026	0.36	0.36	0.32	0.33	0.33	-8.33%	173,692
Jan 5, 2026	0.35	0.36	0.33	0.36	0.36	2.86%	67,965
Jan 2, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	17,053
Dec 31, 2025	0.35	0.35	0.35	0.35	0.35	-	12,500
Dec 30, 2025	0.35	0.35	0.33	0.35	0.35	1.47%	38,940
Dec 29, 2025	0.38	0.38	0.33	0.34	0.34	-8.11%	92,288
Dec 24, 2025	0.35	0.37	0.35	0.37	0.37	7.25%	103,639
Dec 23, 2025	0.34	0.36	0.34	0.35	0.35	1.47%	57,693
Dec 22, 2025	0.32	0.35	0.32	0.34	0.34	6.25%	265,806
Dec 19, 2025	0.32	0.33	0.31	0.32	0.32	1.59%	124,447
Dec 18, 2025	0.30	0.32	0.30	0.32	0.32	5.00%	55,138
Dec 17, 2025	0.30	0.31	0.29	0.30	0.30	3.45%	119,123
Dec 16, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	108,881
Dec 15, 2025	0.30	0.30	0.30	0.30	0.30	-	2,588
Dec 12, 2025	0.31	0.31	0.29	0.30	0.30	-4.76%	242,954
Dec 11, 2025	0.31	0.32	0.29	0.32	0.32	5.00%	344,692
Dec 10, 2025	0.30	0.31	0.30	0.30	0.30	-3.23%	132,000
Dec 9, 2025	0.30	0.32	0.30	0.31	0.31	8.77%	163,257
Dec 8, 2025	0.29	0.30	0.28	0.29	0.29	-5.00%	182,892
Dec 5, 2025	0.30	0.30	0.30	0.30	0.30	-	25,484
Dec 4, 2025	0.30	0.30	0.30	0.30	0.30	-	19,160
Dec 3, 2025	0.31	0.31	0.29	0.30	0.30	-6.25%	113,427
Dec 2, 2025	0.33	0.33	0.31	0.32	0.32	-1.54%	37,702
Dec 1, 2025	0.34	0.34	0.32	0.33	0.33	-4.41%	189,329