SRAX, Inc. (SRAX)
OTCMKTS
· Delayed Price · Currency is USD
0.0150
+0.0030 (25.00%)
Dec 3, 2025, 9:30 AM EST
SRAX, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 533 |
| Dec 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 20,550 |
| Dec 3, 2025 | 0.05 | 0.05 | 0.01 | 0.02 | 0.02 | 25.00% | 53,000 |
| Dec 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,000 |
| Dec 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.92% | 1,500 |
| Nov 28, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 23.33% | 34,020 |
| Nov 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -52.00% | 1,875 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 108.33% | 4,000 |
| Nov 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 150 |
| Nov 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100 |
| Nov 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -22.58% | 200 |
| Nov 18, 2025 | 0.15 | 0.15 | 0.01 | 0.02 | 0.02 | 29.17% | 52,140 |
| Nov 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.11% | 114 |
| Nov 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.90% | 1,000 |
| Nov 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 13.51% | 533,841 |
| Nov 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -44.50% | 149,028 |
| Nov 6, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 1.00% | 236,000 |
| Oct 31, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -90.99% | 824 |
| Oct 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 455.00% | 9,600 |
| Oct 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 185 |
| Oct 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -82.76% | 500 |
| Oct 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.50% | 350 |
| Oct 22, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 582 |
| Oct 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,270 |
| Oct 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 532 |
| Oct 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.50% | 54,000 |
| Oct 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 700 |
| Oct 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -45.00% | 150 |
| Sep 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -19.35% | 46,971 |
| Sep 24, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -51.47% | 46,060 |
| Sep 19, 2025 | 0.01 | 0.05 | 0.01 | 0.05 | 0.05 | 364.55% | 114,323 |
| Sep 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.00% | 129,445 |
| Sep 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 107 |
| Sep 15, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -87.18% | 664 |
| Sep 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.30% | 600 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.00 | 0.01 | 0.01 | 670.00% | 71,730 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.00 | 0.00 | 0.00 | -93.75% | 2,862,677 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.61% | 251 |
| Aug 22, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -78.19% | 125,015 |
| Aug 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 52.20% | 1,500 |
| Aug 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 350.45% | 450 |
| Aug 8, 2025 | 0.07 | 0.07 | 0.01 | 0.01 | 0.01 | -84.14% | 751 |
| Aug 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -70.34% | 2,375 |
| Jul 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 237.14% | 800 |
| Jul 30, 2025 | 0.02 | 0.07 | 0.02 | 0.07 | 0.07 | 250.00% | 1,649 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 72.41% | 2,503 |
| Jul 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -55.38% | 6,000 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -62.86% | 1,003 |
| Jul 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 438.46% | 2,000 |
| Jul 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -81.43% | 583 |
| Jul 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 751 |
| Jun 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 215.32% | 110 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -68.29% | 2,313 |
| Jun 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 110.21% | 615 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.00% | 1,101 |
| Jun 18, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 9.00% | 1,460 |
| Jun 17, 2025 | 0.15 | 0.15 | 0.00 | 0.00 | 0.00 | -99.40% | 58,560 |
| Jun 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 4,987 |
| Jun 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 16.00% | 209 |
| Jun 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -97.00% | 401 |