Advertisement
Advertisement
U.S. markets close in 4 hours
Advertisement
Advertisement
Advertisement
Advertisement

SRAX, Inc. (SRAX)

Other OTC - Other OTC Delayed Price. Currency in USD
Visitors trend2W10W9M
0.60000.0000 (0.00%)
As of 09:51AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20230.60000.60000.60000.60000.600020,130
Mar 24, 20230.35000.47250.35000.41010.410118,424
Mar 23, 20230.60000.62000.46000.60000.600034,211
Mar 22, 20230.58000.58000.22000.55000.550011,609
Mar 21, 20230.44000.59000.44000.59000.59004,600
Mar 20, 20230.60000.60900.60000.60000.600025,276
Mar 17, 20230.38010.45000.38010.45000.450045,074
Mar 16, 20230.59000.60000.41000.48000.4800174,102
Mar 15, 20230.60000.60000.38000.44210.442145,934
Mar 14, 20230.36190.44000.26000.44000.440075,599
Mar 13, 20230.37000.60000.37000.44000.440075,834
Mar 10, 20230.51510.60000.20000.44200.4420585,361
Mar 09, 20230.61000.77990.51500.61000.6100908,347
Mar 08, 20231.63001.66010.57550.60000.60002,911,610
Mar 07, 20231.59001.69001.50001.58001.580033,408
Mar 06, 20231.79001.80561.47001.61001.610074,636
Mar 03, 20231.69991.77001.61751.72001.720027,224
Mar 02, 20231.71001.73621.65001.65001.65008,572
Mar 01, 20231.72991.73001.67001.68001.68008,498
Feb 28, 20231.65001.70001.65001.66001.66004,535
Feb 27, 20231.68001.70001.61001.61001.610013,655
Feb 24, 20231.70001.73001.69001.69001.690018,885
Feb 23, 20231.74001.81001.65001.69001.690063,291
Feb 22, 20231.74001.76001.73001.74001.740018,941
Feb 21, 20231.61001.83501.61001.73001.730045,195
Feb 17, 20231.70001.78991.56001.62001.620095,988
Feb 16, 20231.83001.83001.61001.61001.610047,470
Feb 15, 20231.88001.99001.81001.87001.870014,342
Feb 14, 20231.88001.92001.87001.87001.870046,679
Feb 13, 20231.79001.98001.79001.87001.870040,831
Feb 10, 20232.08002.31001.89001.95001.950091,769
Feb 09, 20232.28002.35002.26202.32002.320056,443
Feb 08, 20232.25002.30002.22002.28002.28007,300
Feb 07, 20232.32002.32002.18002.23002.230010,699
Feb 06, 20232.39002.44992.26562.30002.300024,868
Feb 03, 20232.23002.34002.20002.31002.3100110,045
Feb 02, 20232.43002.43002.12002.28002.280047,178
Feb 01, 20232.12002.47002.12002.35002.3500236,710
Jan 31, 20232.01002.13002.01002.10002.100015,377
Jan 30, 20232.12002.14502.01002.01002.010015,193
Jan 27, 20232.07002.24002.07002.14002.14005,687
Jan 26, 20232.10002.18002.07082.10002.100017,957
Jan 25, 20232.06002.14002.06002.11002.110018,380
Jan 24, 20232.09002.20002.05002.06002.060017,806
Jan 23, 20232.11002.14002.09392.11002.110022,703
Jan 20, 20232.13002.21002.09442.17002.170042,405
Jan 19, 20232.00012.14001.94002.11002.1100164,891
Jan 18, 20232.17002.17001.90001.94001.940050,782
Jan 17, 20232.17002.17002.00002.14002.140070,492
Jan 13, 20232.07002.12001.99462.12002.1200116,923
Jan 12, 20232.20002.20002.07002.14002.140047,063
Jan 11, 20231.97002.19001.91002.16002.160089,627
Jan 10, 20231.63002.04001.63001.93001.9300180,273
Jan 09, 20231.37001.66001.37001.63001.630088,334
Jan 06, 20231.53001.53001.40001.41001.410030,000
Jan 05, 20231.46001.50001.37501.47001.470027,288
Jan 04, 20231.59011.65501.45001.49001.490047,039
Jan 03, 20231.50001.71001.50001.59001.590091,941
Dec 30, 20221.30001.59001.30001.53001.5300340,217
Dec 29, 20221.17501.40001.15001.33001.3300393,040
Dec 28, 20221.18001.19001.16001.17001.1700506,998
Dec 27, 20221.22001.23991.15001.20001.200064,550
Dec 23, 20221.28001.28001.22001.25001.25002,085,055
Dec 22, 20221.22001.38001.20001.32001.320073,826
Dec 21, 20221.30001.32701.15001.25001.250056,982
Dec 20, 20221.25001.25001.21001.25001.250022,030
Dec 19, 20221.24531.33741.16001.18001.180056,568
Dec 16, 20221.22001.32001.21001.30001.300056,774
Dec 15, 20221.44001.44001.20001.29001.290086,937
Dec 14, 20221.45991.50001.41001.44001.440049,732
Dec 13, 20221.52001.52001.44011.49001.490025,969
Dec 12, 20221.50001.52001.42971.52001.520076,349
Dec 09, 20221.46001.52001.41101.51001.510029,457
Dec 08, 20221.50001.51001.40001.48001.480061,596
Dec 07, 20221.55001.55001.45001.47001.470017,068
Dec 06, 20221.57001.60001.50001.51001.510027,881
Dec 05, 20221.69001.70001.55001.59001.590035,673
Dec 02, 20221.73001.75001.68001.72001.720014,962
Dec 01, 20221.79991.79991.69111.74001.740020,440
Nov 30, 20221.76001.82001.71001.80001.800032,276
Nov 29, 20221.77001.80001.68011.74001.740020,269
Nov 28, 20221.76001.76001.67001.73001.730048,544
Nov 25, 20221.78001.79001.72021.76501.76505,395
Nov 23, 20221.71001.77001.66001.75001.750014,799
Nov 22, 20221.67001.75001.65001.66001.660019,896
Nov 21, 20221.79001.81731.67001.70001.700012,529
Nov 18, 20221.80001.99001.70001.79001.790060,437
Nov 17, 20221.74001.78001.66001.78001.780033,114
Nov 16, 20221.67001.80881.65001.74001.74008,786
Nov 15, 20221.96001.96001.68001.70001.700044,585
Nov 14, 20222.00002.03001.82011.83001.830021,444
Nov 11, 20221.88002.03001.83002.03002.030018,216
Nov 10, 20221.87001.92001.80001.83001.830023,543
Nov 09, 20221.74001.81951.70001.76001.760012,434
Nov 08, 20221.65001.72001.65001.68001.680042,493
Nov 07, 20221.70001.74991.64001.64001.640032,062
Nov 04, 20221.80001.80001.68011.70001.700035,281
Nov 03, 20221.76001.83001.67971.81001.810010,846
Nov 02, 20221.69001.86001.69001.81001.810076,611
Nov 01, 20221.70001.76001.69001.70001.700054,952
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement