U.S. markets closed

SRAX, Inc. (SRAX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.4400+0.5700 (+14.73%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 20213.94004.47003.92004.44004.4400721,100
May 13, 20213.96004.07003.65003.87003.8700493,300
May 12, 20213.74004.13003.74003.88003.8800358,500
May 11, 20213.63003.98003.53003.81003.8100762,400
May 10, 20214.12004.15003.77003.79003.7900325,900
May 07, 20214.00004.18003.89804.16004.1600462,500
May 06, 20214.06004.07503.78003.92003.9200462,600
May 05, 20214.32004.38403.96004.12004.1200485,600
May 04, 20214.11004.50003.85004.28004.2800992,900
May 03, 20214.04004.29003.88004.20004.2000375,500
Apr 30, 20213.91004.00003.84003.93003.9300191,400
Apr 29, 20214.33004.33003.87003.99003.9900255,600
Apr 28, 20214.28004.28004.12004.22004.2200185,000
Apr 27, 20214.38004.48004.12004.24004.2400296,600
Apr 26, 20214.09004.40004.00204.33004.3300443,600
Apr 23, 20213.94004.08003.87004.08004.0800241,900
Apr 22, 20214.11004.11003.83003.97003.9700342,300
Apr 21, 20213.91004.13003.74004.11004.1100615,200
Apr 20, 20214.01004.07003.70003.85003.8500620,400
Apr 19, 20214.27004.33003.84004.05004.0500620,600
Apr 16, 20214.27004.37004.01004.19004.1900555,300
Apr 15, 20214.54004.54003.94004.38004.3800852,400
Apr 14, 20214.71004.83004.48004.52004.5200436,200
Apr 13, 20214.84004.84004.31004.73004.7300740,100
Apr 12, 20214.98005.05004.70004.84004.8400404,000
Apr 09, 20214.87005.07004.75005.00005.0000606,200
Apr 08, 20214.96005.08004.73004.90004.9000449,800
Apr 07, 20214.89005.27004.82004.96004.9600935,000
Apr 06, 20214.89005.05004.71004.82004.8200462,800
Apr 05, 20215.06005.16004.86004.89004.8900420,300
Apr 01, 20214.79005.20004.70005.00005.00001,003,700
Mar 31, 20214.53004.88004.53004.74004.7400591,900
Mar 30, 20214.83005.06004.22004.58004.58002,279,300
Mar 29, 20214.21004.85003.82004.60004.60001,635,400
Mar 26, 20214.26004.37304.09004.24004.2400323,200
Mar 25, 20214.10004.40003.93004.23004.2300459,100
Mar 24, 20214.45004.65004.16004.25004.2500634,600
Mar 23, 20214.48005.42004.26004.51004.51005,572,400
Mar 22, 20214.42004.56004.26004.49004.4900315,900
Mar 19, 20214.72004.90004.31004.31004.3100524,400
Mar 18, 20214.79005.15004.46504.53004.5300663,000
Mar 17, 20214.09005.05004.09005.03005.03001,479,600
Mar 16, 20214.47004.50004.09004.09004.0900461,000
Mar 15, 20214.20004.53004.10004.48004.4800338,400
Mar 12, 20214.09004.32003.99004.22004.2200474,700
Mar 11, 20214.13004.27004.08004.20004.2000328,100
Mar 10, 20213.98004.09003.87004.02004.0200649,900
Mar 09, 20213.93003.93003.66003.84003.84001,386,200
Mar 08, 20213.95003.97003.60003.61003.6100467,500
Mar 05, 20214.13004.13003.25003.87003.8700591,600
Mar 04, 20214.32004.41003.61004.03004.0300751,500
Mar 03, 20214.62004.80004.11004.35004.35001,090,300
Mar 02, 20214.75004.82004.24004.56004.56001,415,400
Mar 01, 20213.99004.74003.88004.58004.58001,319,100
Feb 26, 20213.80004.02003.52003.65003.65001,056,700
Feb 25, 20214.14004.24003.65003.90003.90001,100,500
Feb 24, 20214.27004.44003.90004.14004.14001,658,400
Feb 23, 20214.05004.43003.78004.10004.10001,097,100
Feb 22, 20215.50005.50004.74004.81004.81001,762,500
Feb 19, 20215.70006.41005.67005.83005.8300788,500
Feb 18, 20216.16006.39505.52005.63005.6300913,400
Feb 17, 20216.99007.19505.94406.50006.50001,855,700
Feb 16, 20215.71006.25005.50006.23006.23001,071,900
Feb 12, 20215.92005.98005.30005.47005.4700944,000
Feb 11, 20216.44006.44005.06005.56005.56001,744,100
Feb 10, 20215.87006.24005.40005.78005.78001,264,500
Feb 09, 20215.18005.75004.80005.68005.68001,860,700
Feb 08, 20214.77005.20004.49005.18005.18001,890,200
Feb 05, 20214.60004.63703.90004.06004.06001,029,100
Feb 04, 20214.61004.82004.40004.50004.5000625,300
Feb 03, 20214.24005.99004.21004.67004.67004,790,400
Feb 02, 20214.40004.45004.00004.17504.1750953,300
Feb 01, 20213.60004.68003.59003.95003.95002,585,200
Jan 29, 20213.60003.69003.13003.45003.4500529,900
Jan 28, 20213.37003.80003.16003.20003.2000615,000
Jan 27, 20213.40003.58403.11003.13003.1300627,900
Jan 26, 20213.33003.72003.21003.46003.46001,375,400
Jan 25, 20213.09003.30003.00003.28003.2800184,000
Jan 22, 20212.93003.09002.91003.03003.0300160,900
Jan 21, 20213.19003.20002.98003.06003.0600156,900
Jan 20, 20213.21003.25003.08003.16003.160068,900
Jan 19, 20213.21003.28003.05003.27003.2700126,600
Jan 15, 20213.18003.25003.02003.19003.1900188,900
Jan 14, 20213.33003.41603.14003.23003.2300243,400
Jan 13, 20213.42003.50003.09003.29003.2900297,900
Jan 12, 20213.25003.50003.21003.42003.4200218,100
Jan 11, 20213.11003.65003.05003.28003.2800476,100
Jan 08, 20214.00004.05003.28003.57003.57001,176,600
Jan 07, 20213.50003.94003.34003.68003.68001,334,900
Jan 06, 20213.25003.40003.10003.20003.2000379,500
Jan 05, 20212.90003.45002.90003.09003.0900517,200
Jan 04, 20213.24003.27002.79002.89002.8900444,800
Dec 31, 20202.91003.30002.80003.11003.1100649,500
Dec 30, 20202.98003.04002.73002.77002.7700159,700
Dec 29, 20203.20003.28902.82002.97002.9700184,400
Dec 28, 20202.72003.80002.69003.12003.12001,077,500
Dec 24, 20202.67002.79902.59002.62002.620045,700
Dec 23, 20202.85002.85002.60002.66002.660077,000
Dec 22, 20202.60002.94002.60002.76002.7600230,700
Dec 21, 20202.56002.65002.55002.58002.580057,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...