Dark

SWAGW
Stran & Company, Inc. Warrant
stock NASDAQ Warrant

At Close

Feb 23, 2026 2:37:47 PM EST

0.1500USD-1.600%(0.0000)573

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.15)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-23	0.150000	0.150000	0.150000	0.150000	+116.138%	36,557	0.000%
2026-01-12	0.069400	0.069400	0.069400	0.069400	-12.923%	7,552	+116.138%
2025-12-01	0.079700	0.079700	0.079700	0.079700	-0.375%	13,344	+88.206%
2025-11-26	0.080000	0.080000	0.080000	0.080000	-5.660%	6,016	+87.500%
2025-11-20	0.084800	0.084800	0.084800	0.084800	+21.143%	74,345	+76.887%
2025-11-19	0.070000	0.070000	0.070000	0.070000	-16.067%	227,318	+114.286%
2025-11-17	0.110000	0.110000	0.083400	0.083400	-44.437%	218,982	+79.856%
2025-11-13	0.145900	0.160000	0.145900	0.150100	-62.475%	466,382	-0.067%
2025-11-12	0.400000	0.400000	0.390000	0.400000	+21.212%	94,544	-62.500%
2025-11-11	0.340000	0.340000	0.330000	0.330000	-2.941%	225,749	-54.545%
2025-11-10	0.400000	0.400000	0.340000	0.340000	+240.000%	583,644	-55.882%
2025-10-10	0.100000	0.100000	0.100000	0.100000	0.000%	74,563	+50.000%
2025-10-07	0.100000	0.116400	0.100000	0.100000	+42.857%	16,200	+50.000%
2025-09-26	0.080000	0.080000	0.070000	0.070000	-12.500%	32,855	+114.286%
2025-09-24	0.080000	0.080000	0.080000	0.080000	+14.286%	10,650	+87.500%
2025-09-08	0.070000	0.070000	0.070000	0.070000	+40.000%	45,401	+114.286%
2025-09-04	0.050000	0.050000	0.050000	0.050000	0.000%	32,863	+200.000%
2025-09-03	0.050000	0.050000	0.050000	0.050000	+58.871%	78,260	+200.000%
2025-09-02	0.030000	0.031472	0.030000	0.031472	+57.360%	19,609	+376.614%
2025-08-11	0.020000	0.020000	0.020000	0.020000	+70.940%	82,518	+650.000%
2025-03-11	0.011700	0.011700	0.011700	0.011700	-9.302%	23,791	+1,182.051%
2025-03-05	0.012900	0.012900	0.012900	0.012900	-1.527%	8,144	+1,062.791%
2025-02-21	0.013100	0.013100	0.013100	0.013100	+3.150%	2,800	+1,045.038%
2024-12-23	0.012700	0.012700	0.012700	0.012700	-29.050%	43,158	+1,081.102%
2024-11-08	0.017900	0.017900	0.017900	0.017900	+46.721%	42,059	+737.989%
2024-10-25	0.012200	0.012200	0.012200	0.012200	-39.000%	21,696	+1,129.508%
2024-10-02	0.017400	0.020000	0.017400	0.020000	-55.457%	420,689	+650.000%
2024-08-26	0.044900	0.044900	0.044900	0.044900	+68.797%	42,449	+234.076%
2024-08-05	0.026600	0.026600	0.026600	0.026600	-7.920%	0	+463.910%
2024-08-01	0.028888	0.028888	0.028888	0.028888	+11.108%	0	+419.247%
2024-07-31	0.027600	0.027600	0.026000	0.026000	-6.475%	0	+476.923%
2024-07-26	0.027800	0.027800	0.027800	0.027800	-7.333%	0	+439.568%
2024-06-24	0.030000	0.030000	0.030000	0.030000	0.000%	0	+400.000%
2024-06-17	0.030000	0.030000	0.030000	0.030000	-3.846%	0	+400.000%
2024-06-14	0.031200	0.031200	0.031200	0.031200	-28.406%	0	+380.769%
2024-06-12	0.043579	0.043579	0.043579	0.043579	-12.842%	0	+244.202%
2024-06-11	0.050000	0.050000	0.050000	0.050000	+59.302%	0	+200.000%
2024-06-07	0.031387	0.031387	0.031387	0.031387	-9.548%	0	+377.905%
2024-05-31	0.034700	0.034700	0.034700	0.034700	+14.901%	0	+332.277%
2024-05-30	0.030200	0.030200	0.030200	0.030200	+9.818%	0	+396.689%
2024-05-16	0.037000	0.037000	0.027500	0.027500	-25.876%	0	+445.455%
2024-05-15	0.037100	0.037100	0.037100	0.037100	0.000%	0	+304.313%
2024-05-03	0.070000	0.070000	0.037100	0.037100	-11.667%	0	+304.313%
2024-05-02	0.040000	0.042000	0.040000	0.042000	-6.667%	0	+257.143%
2024-04-26	0.040000	0.045000	0.040000	0.045000	-0.222%	0	+233.333%
2024-04-16	0.045100	0.045100	0.045100	0.045100	+0.222%	0	+232.594%
2024-04-12	0.057600	0.060100	0.045000	0.045000	-24.115%	0	+233.333%
2024-04-11	0.060000	0.060000	0.059300	0.059300	-5.873%	0	+152.951%
2024-04-10	0.063000	0.063000	0.063000	0.063000	-0.316%	0	+138.095%
2024-04-09	0.067000	0.067000	0.063200	0.063200	-2.769%	0	+137.342%
2024-04-08	0.065000	0.065000	0.065000	0.065000	-7.143%	0	+130.769%
2024-04-05	0.060000	0.070000	0.060000	0.070000	+2.941%	0	+114.286%
2024-04-04	0.063900	0.070000	0.063900	0.068000	+4.614%	0	+120.588%
2024-04-03	0.060000	0.065001	0.060000	0.065001	+8.335%	0	+130.766%
2024-04-02	0.060000	0.060000	0.060000	0.060000	0.000%	0	+150.000%
2024-04-01	0.060000	0.060000	0.060000	0.060000	+27.389%	0	+150.000%
2024-03-27	0.047100	0.047100	0.047100	0.047100	+2.167%	0	+218.471%
2024-03-26	0.046101	0.046101	0.046101	0.046101	+24.597%	0	+225.373%
2024-03-20	0.037000	0.037000	0.036900	0.037000	-7.731%	0	+305.405%
2024-03-07	0.040100	0.040100	0.040100	0.040100	-36.677%	0	+274.065%
2024-03-05	0.060000	0.065000	0.060000	0.063326	-36.674%	0	+136.870%
2024-02-26	0.100000	0.100000	0.100000	0.100000	+138.090%	0	+50.000%
2024-02-20	0.040100	0.042001	0.040100	0.042001	-53.332%	0	+257.134%
2024-01-24	0.090000	0.090000	0.090000	0.090000	-5.759%	0	+66.667%
2024-01-22	0.095500	0.095500	0.095500	0.095500	-0.521%	0	+57.068%
2024-01-16	0.096000	0.096000	0.096000	0.096000	+59.734%	0	+56.250%
2024-01-12	0.060100	0.060100	0.060100	0.060100	-24.497%	0	+149.584%
2024-01-08	0.119000	0.119000	0.079549	0.079600	-33.109%	0	+88.442%
2024-01-05	0.096000	0.198000	0.070000	0.119000	-50.417%	30,466	+26.050%
2024-01-04	0.058000	0.260000	0.058000	0.240000	+307.470%	64,758	-37.500%
2024-01-02	0.058900	0.058900	0.058900	0.058900	+47.250%	0	+154.669%
2023-12-29	0.039900	0.043800	0.037500	0.040000	0.000%	13,435	+275.000%
2023-12-28	0.044000	0.045450	0.030000	0.040000	-4.988%	160,542	+275.000%
2023-12-27	0.042100	0.042100	0.042100	0.042100	+5.250%	0	+256.295%
2023-12-22	0.042000	0.044700	0.040000	0.040000	+8.108%	0	+275.000%
2023-12-21	0.050000	0.050000	0.037000	0.037000	-32.727%	0	+305.405%
2023-12-15	0.055000	0.055000	0.055000	0.055000	+36.816%	0	+172.727%
2023-12-13	0.052049	0.052049	0.040200	0.040200	-37.188%	0	+273.134%
2023-12-12	0.050100	0.064000	0.050100	0.064000	+74.501%	0	+134.375%
2023-12-06	0.064000	0.064000	0.036676	0.036676	-28.086%	0	+308.987%
2023-12-05	0.051000	0.051000	0.051000	0.051000	-26.087%	0	+194.118%
2023-12-04	0.069000	0.069000	0.069000	0.069000	+9.873%	0	+117.391%
2023-12-01	0.065000	0.065000	0.062800	0.062800	+56.219%	0	+138.854%
2023-11-27	0.055049	0.064900	0.040200	0.040200	-30.026%	0	+273.134%
2023-11-14	0.057450	0.057450	0.057450	0.057450	-20.097%	0	+161.097%
2023-11-08	0.071900	0.071900	0.071900	0.071900	+59.778%	0	+108.623%
2023-11-06	0.045000	0.045000	0.045000	0.045000	+0.223%	0	+233.333%
2023-11-01	0.044900	0.044900	0.044900	0.044900	+26.124%	0	+234.076%
2023-10-19	0.045000	0.045000	0.035086	0.035600	-20.889%	0	+321.348%
2023-10-16	0.045000	0.045000	0.045000	0.045000	-0.222%	0	+233.333%
2023-10-09	0.045100	0.045100	0.045100	0.045100	+0.222%	0	+232.594%
2023-09-22	0.045000	0.045000	0.045000	0.045000	0.000%	0	+233.333%
2023-09-11	0.053000	0.053000	0.045000	0.045000	-14.449%	0	+233.333%
2023-09-01	0.052600	0.052600	0.052600	0.052600	+5.622%	0	+185.171%
2023-08-31	0.049800	0.049800	0.049800	0.049800	+59.615%	0	+201.205%
2023-08-30	0.035000	0.035000	0.031200	0.031200	-37.600%	0	+380.769%
2023-08-29	0.050000	0.050000	0.050000	0.050000	+42.898%	0	+200.000%
2023-08-28	0.050000	0.050000	0.030600	0.034990	-36.382%	0	+328.694%
2023-08-22	0.055000	0.055000	0.055000	0.055000	-8.333%	0	+172.727%
2023-08-21	0.060000	0.060000	0.060000	0.060000	-33.333%	0	+150.000%
2023-08-11	0.090000	0.090000	0.090000	0.090000	+49.750%	0	+66.667%
2023-08-01	0.061000	0.061000	0.060100	0.060100	+20.200%	0	+149.584%
2023-07-31	0.050000	0.050000	0.050000	0.050000	-26.686%	0	+200.000%
2023-07-18	0.068200	0.068200	0.068200	0.068200	-6.831%	0	+119.941%
2023-07-14	0.073200	0.073200	0.073200	0.073200	+4.571%	0	+104.918%
2023-07-10	0.070101	0.070101	0.070000	0.070000	+9.718%	0	+114.286%
2023-07-06	0.050000	0.063800	0.050000	0.063800	+26.087%	0	+135.110%
2023-07-03	0.050600	0.050600	0.050600	0.050600	-26.667%	0	+196.443%
2023-06-29	0.069000	0.069000	0.069000	0.069000	0.000%	0	+117.391%
2023-06-28	0.069000	0.069000	0.069000	0.069000	+1.471%	0	+117.391%
2023-06-27	0.068000	0.068000	0.068000	0.068000	-16.255%	0	+120.588%
2023-06-26	0.081199	0.081199	0.081199	0.081199	+59.214%	0	+84.731%
2023-06-23	0.051000	0.051000	0.051000	0.051000	-27.039%	0	+194.118%
2023-06-22	0.051000	0.069900	0.051000	0.069900	+2.044%	0	+114.592%
2023-06-21	0.050800	0.068500	0.050800	0.068500	+35.108%	0	+118.978%
2023-06-20	0.069600	0.069600	0.050700	0.050700	+0.198%	0	+195.858%
2023-06-16	0.058700	0.060000	0.050600	0.050600	-36.671%	0	+196.443%
2023-06-15	0.050600	0.090000	0.050600	0.079900	-11.222%	0	+87.735%
2023-06-14	0.037600	0.090000	0.037600	0.090000	-9.910%	0	+66.667%
2023-06-12	0.099900	0.099900	0.099900	0.099900	+66.223%	0	+50.150%
2023-05-31	0.086000	0.086000	0.060100	0.060100	-39.840%	790	+149.584%
2023-05-24	0.099900	0.099900	0.099900	0.099900	+0.301%	0	+50.150%
2023-05-17	0.055100	0.099600	0.055100	0.099600	-0.300%	0	+50.602%
2023-05-10	0.099900	0.099900	0.099900	0.099900	+11.000%	0	+50.150%
2023-05-09	0.080949	0.090000	0.080101	0.090000	+50.250%	0	+66.667%
2023-05-08	0.064900	0.064900	0.059900	0.059900	+47.537%	0	+150.417%
2023-05-05	0.040600	0.040600	0.040600	0.040600	-45.576%	0	+269.458%
2023-05-04	0.074600	0.074600	0.074600	0.074600	+30.877%	0	+101.072%
2023-04-28	0.056000	0.057800	0.038700	0.057000	-8.360%	0	+163.158%
2023-04-26	0.062200	0.062200	0.062200	0.062200	+24.400%	0	+141.158%
2023-04-25	0.050000	0.050000	0.050000	0.050000	-1.186%	0	+200.000%
2023-04-24	0.050600	0.050600	0.050600	0.050600	-49.349%	0	+196.443%
2023-04-21	0.099900	0.099900	0.099900	0.099900	-0.100%	0	+50.150%
2023-04-20	0.100000	0.100000	0.100000	0.100000	-0.101%	0	+50.000%
2023-04-19	0.100000	0.100251	0.100000	0.100101	+0.001%	0	+49.849%
2023-04-18	0.100100	0.100100	0.100100	0.100100	+0.100%	0	+49.850%
2023-04-17	0.100000	0.100000	0.100000	0.100000	+0.339%	0	+50.000%
2023-04-14	0.100000	0.100000	0.099662	0.099662	-0.338%	0	+50.509%
2023-04-06	0.100000	0.100000	0.100000	0.100000	+5.497%	0	+50.000%
2023-03-31	0.087400	0.094789	0.087400	0.094789	+18.783%	0	+58.246%
2023-03-28	0.070000	0.080000	0.070000	0.079800	+18.398%	44,600	+87.970%
2023-03-24	0.067400	0.067400	0.067400	0.067400	-15.750%	0	+122.552%
2023-03-23	0.080000	0.080000	0.080000	0.080000	0.000%	0	+87.500%
2023-03-22	0.080000	0.080000	0.080000	0.080000	-15.523%	1,850	+87.500%
2023-03-20	0.094700	0.094700	0.094700	0.094700	+45.692%	0	+58.395%
2023-03-17	0.051000	0.065000	0.051000	0.065000	-35.000%	0	+130.769%
2023-03-14	0.099109	0.100000	0.099109	0.100000	+5.098%	0	+50.000%
2023-03-13	0.060000	0.095149	0.060000	0.095149	-13.501%	0	+57.647%
2023-03-09	0.099100	0.110000	0.099100	0.110000	+22.222%	0	+36.364%
2023-03-08	0.062000	0.090000	0.062000	0.090000	-18.182%	0	+66.667%
2023-03-03	0.107100	0.110000	0.098200	0.110000	-1.873%	0	+36.364%
2023-02-27	0.060000	0.112100	0.060000	0.112100	+10.226%	0	+33.809%
2023-02-24	0.108000	0.108000	0.101700	0.101700	-15.179%	0	+47.493%
2023-02-23	0.120000	0.120000	0.119900	0.119900	0.000%	10,008	+25.104%
2023-02-22	0.119900	0.119900	0.119900	0.119900	+4.305%	0	+25.104%
2023-02-17	0.110000	0.114951	0.110000	0.114951	+4.501%	0	+30.490%
2023-02-16	0.110000	0.110000	0.110000	0.110000	-6.303%	0	+36.364%
2023-02-15	0.110000	0.117400	0.110000	0.117400	+2.087%	0	+27.768%
2023-02-13	0.115000	0.115000	0.115000	0.115000	+4.545%	0	+30.435%
2023-02-10	0.120000	0.120000	0.110000	0.110000	+0.136%	0	+36.364%
2023-02-09	0.100100	0.119599	0.100100	0.109851	-8.457%	0	+36.549%
2023-02-08	0.105000	0.125300	0.100000	0.120000	+17.994%	42,545	+25.000%
2023-02-07	0.115000	0.115000	0.101700	0.101700	-24.667%	0	+47.493%
2023-02-03	0.135000	0.135000	0.135000	0.135000	+19.948%	0	+11.111%
2023-02-02	0.112501	0.123400	0.090100	0.112549	-16.569%	0	+33.275%
2023-02-01	0.134900	0.134900	0.134900	0.134900	+0.074%	0	+11.193%
2023-01-30	0.118500	0.134800	0.118500	0.134800	+19.292%	0	+11.276%
2023-01-27	0.117600	0.134900	0.060000	0.113000	-13.077%	0	+32.743%
2023-01-26	0.100000	0.130000	0.100000	0.130000	-7.076%	0	+15.385%
2023-01-25	0.100100	0.139900	0.100090	0.139900	+26.836%	0	+7.219%
2023-01-24	0.100000	0.110300	0.100000	0.110300	-15.154%	0	+35.993%
2023-01-20	0.130000	0.130000	0.130000	0.130000	+8.333%	0	+15.385%
2023-01-18	0.120000	0.120000	0.120000	0.120000	-7.692%	0	+25.000%
2023-01-12	0.100000	0.139600	0.100000	0.130000	+21.495%	0	+15.385%
2023-01-11	0.105049	0.107000	0.105049	0.107000	-17.692%	0	+40.187%
2023-01-06	0.100000	0.130000	0.090000	0.130000	+29.741%	0	+15.385%
2023-01-03	0.100200	0.100200	0.100200	0.100200	-33.111%	0	+49.701%
2022-12-29	0.149800	0.149800	0.149800	0.149800	+49.800%	0	+0.134%
2022-12-27	0.101000	0.101000	0.100000	0.100000	-16.597%	18,483	+50.000%
2022-12-22	0.120000	0.120100	0.119900	0.119900	-20.013%	0	+25.104%
2022-12-21	0.136000	0.149900	0.136000	0.149900	+28.559%	0	+0.067%
2022-12-20	0.119900	0.125500	0.116600	0.116600	-2.752%	0	+28.645%
2022-12-16	0.119900	0.119900	0.110000	0.119900	-64.621%	0	+25.104%
2022-08-29	0.270000	0.350000	0.270000	0.338900	+25.519%	294,990	-55.739%
2022-08-26	0.270000	0.270000	0.269900	0.270000	+1.887%	19,775	-44.444%
2022-08-25	0.260000	0.285000	0.250000	0.265000	+1.923%	0	-43.396%
2022-08-24	0.250000	0.260000	0.250000	0.260000	0.000%	5,001	-42.308%
2022-08-22	0.270000	0.290000	0.255000	0.260000	0.000%	63,994	-42.308%
2022-08-19	0.240000	0.260000	0.240000	0.260000	+8.333%	0	-42.308%
2022-08-17	0.225000	0.240000	0.210000	0.240000	-1.518%	50,377	-37.500%
2022-08-16	0.250000	0.250000	0.230000	0.243700	-2.520%	15,700	-38.449%
2022-08-15	0.250000	0.250000	0.210000	0.250000	-3.846%	77,090	-40.000%
2022-08-12	0.209400	0.270000	0.160000	0.260000	-1.776%	148,368	-42.308%
2022-08-09	0.264700	0.264700	0.264700	0.264700	-8.724%	103	-43.332%
2022-08-08	0.297500	0.297500	0.290000	0.290000	+11.538%	1,000	-48.276%
2022-08-04	0.260300	0.260300	0.260000	0.260000	-5.455%	15,000	-42.308%
2022-08-03	0.250000	0.275000	0.250000	0.275000	+5.769%	15,206	-45.455%
2022-08-02	0.260000	0.260000	0.250000	0.260000	+4.000%	21,963	-42.308%
2022-08-01	0.250000	0.250000	0.235600	0.250000	0.000%	60,940	-40.000%
2022-07-28	0.250000	0.250000	0.250000	0.250000	0.000%	1,119	-40.000%
2022-07-27	0.250000	0.250000	0.250000	0.250000	+5.396%	17,881	-40.000%
2022-07-26	0.240000	0.240000	0.237200	0.237200	+12.952%	152,928	-36.762%
2022-07-25	0.210000	0.210000	0.210000	0.210000	0.000%	101	-28.571%
2022-07-21	0.200000	0.246800	0.200000	0.210000	-16.000%	50,750	-28.571%
2022-07-20	0.240000	0.250000	0.240000	0.250000	+4.167%	172,144	-40.000%
2022-07-19	0.223200	0.245000	0.210000	0.240000	-2.518%	18,804	-37.500%
2022-07-18	0.200000	0.249800	0.200000	0.246200	+17.238%	46,414	-39.074%
2022-07-13	0.250000	0.250000	0.195000	0.210000	0.000%	300	-28.571%
2022-07-11	0.210000	0.210000	0.210000	0.210000	+5.000%	100	-28.571%
2022-07-07	0.200000	0.200000	0.199900	0.200000	-16.667%	30,500	-25.000%
2022-07-05	0.240000	0.240000	0.240000	0.240000	+4.348%	100	-37.500%
2022-07-01	0.240000	0.240000	0.230000	0.230000	-4.167%	23,002	-34.783%
2022-06-30	0.260000	0.260000	0.230000	0.240000	-19.947%	9,877	-37.500%
2022-06-28	0.299800	0.299800	0.299800	0.299800	+3.415%	2,000	-49.967%
2022-06-27	0.289900	0.289900	0.230000	0.289900	+14.676%	15,550	-48.258%
2022-06-24	0.254900	0.254900	0.234900	0.252800	+5.333%	70,667	-40.665%
2022-06-23	0.240000	0.240000	0.240000	0.240000	-4.000%	824	-37.500%
2022-06-21	0.250000	0.250000	0.250000	0.250000	-10.650%	206	-40.000%
2022-06-09	0.231000	0.279800	0.197800	0.279800	-0.071%	9,215	-46.390%
2022-06-07	0.280000	0.280000	0.280000	0.280000	+16.667%	200	-46.429%
2022-06-06	0.240000	0.240000	0.240000	0.240000	+4.348%	4,026	-37.500%
2022-06-03	0.225500	0.279900	0.225500	0.230000	-8.766%	27,350	-34.783%
2022-06-02	0.243200	0.260100	0.220000	0.252100	+8.105%	56,457	-40.500%
2022-06-01	0.252800	0.330000	0.233200	0.233200	-11.263%	1,126	-35.678%
2022-05-31	0.261000	0.262800	0.230600	0.262800	-17.849%	2,260	-42.922%
2022-05-27	0.270200	0.319900	0.240000	0.319900	-3.645%	2,902	-53.110%
2022-05-24	0.240000	0.359900	0.240000	0.332000	-5.143%	4,999	-54.819%
2022-05-23	0.325200	0.350000	0.325200	0.350000	+0.029%	641	-57.143%
2022-05-20	0.270000	0.353300	0.270000	0.349900	-5.432%	2,901	-57.131%
2022-05-19	0.289500	0.370000	0.270000	0.370000	+8.504%	803	-59.459%
2022-05-18	0.284800	0.362000	0.284800	0.341000	+11.877%	2,400	-56.012%
2022-05-17	0.258600	0.370000	0.258600	0.304800	-12.840%	9,528	-50.787%
2022-05-16	0.349700	0.349700	0.320000	0.349700	+5.141%	2,165	-57.106%
2022-05-13	0.319900	0.332600	0.319900	0.332600	+5.957%	50,607	-54.901%
2022-05-12	0.250100	0.314000	0.250000	0.313900	+4.633%	3,438	-52.214%
2022-05-11	0.300000	0.312600	0.295500	0.300000	-9.036%	144,620	-50.000%
2022-05-04	0.270300	0.329900	0.270200	0.329800	-0.030%	172,900	-54.518%
2022-05-03	0.290100	0.329900	0.290100	0.329900	+5.602%	200	-54.532%
2022-05-02	0.310000	0.312400	0.310000	0.312400	+4.133%	1,200	-51.985%
2022-04-29	0.309900	0.309900	0.290000	0.300000	+0.033%	222,770	-50.000%
2022-04-28	0.290000	0.299900	0.290000	0.299900	-0.033%	56,523	-49.983%
2022-04-27	0.290000	0.300000	0.290000	0.300000	+3.448%	97,400	-50.000%
2022-04-26	0.290000	0.290000	0.285000	0.290000	+1.399%	304,155	-48.276%
2022-04-25	0.280000	0.294400	0.270000	0.286000	-1.379%	180,200	-47.552%
2022-04-22	0.300000	0.300000	0.287800	0.290000	-3.333%	202,085	-48.276%
2022-04-21	0.330000	0.340100	0.300000	0.300000	-7.692%	218,142	-50.000%
2022-04-20	0.329400	0.360000	0.312400	0.325000	+13.835%	158,704	-53.846%
2022-04-18	0.285500	0.285500	0.285500	0.285500	+11.567%	100	-47.461%
2022-04-12	0.232000	0.297900	0.230600	0.255900	-14.070%	402,984	-41.383%
2022-04-11	0.297900	0.298000	0.297800	0.297800	+6.243%	2,635	-49.631%
2022-04-08	0.280000	0.280300	0.280000	0.280300	-3.345%	616	-46.486%
2022-04-07	0.319900	0.319900	0.240000	0.290000	-3.301%	3,570	-48.276%
2022-04-06	0.299900	0.299900	0.299900	0.299900	0.000%	1,700	-49.983%
2022-04-05	0.299900	0.299900	0.299900	0.299900	+10.460%	1,500	-49.983%
2022-04-04	0.279900	0.279900	0.271500	0.271500	+2.841%	2,100	-44.751%
2022-04-01	0.270000	0.270000	0.240100	0.264000	+5.600%	4,200	-43.182%
2022-03-31	0.270000	0.270000	0.235000	0.250000	-4.762%	5,047	-40.000%
2022-03-30	0.289900	0.289900	0.262500	0.262500	-6.250%	3,407	-42.857%
2022-03-29	0.230100	0.299900	0.230000	0.280000	-6.667%	20,481	-46.429%
2022-03-28	0.285100	0.300000	0.285000	0.300000	+7.143%	3,799	-50.000%
2022-03-25	0.295000	0.300000	0.265000	0.280000	-5.085%	6,805	-46.429%
2022-03-24	0.289900	0.309900	0.279700	0.295000	+22.917%	114,417	-49.153%
2022-03-23	0.280000	0.280000	0.230000	0.240000	-12.759%	4,265	-37.500%
2022-03-22	0.287400	0.287400	0.264000	0.275100	-5.105%	2,100	-45.474%
2022-03-21	0.230000	0.289900	0.230000	0.289900	+20.792%	7,804	-48.258%
2022-03-18	0.240000	0.240000	0.233400	0.240000	0.000%	63,099	-37.500%
2022-03-17	0.240000	0.240000	0.240000	0.240000	+14.286%	3,700	-37.500%
2022-03-16	0.230000	0.240000	0.210000	0.210000	-12.500%	39,648	-28.571%
2022-03-15	0.240000	0.240000	0.225000	0.240000	-3.846%	1,160	-37.500%
2022-03-14	0.260000	0.260000	0.230000	0.249600	-3.368%	5,847	-39.904%
2022-03-11	0.280000	0.280000	0.258300	0.258300	-4.333%	24,468	-41.928%
2022-03-10	0.260100	0.270000	0.260100	0.270000	0.000%	7,400	-44.444%
2022-03-09	0.270100	0.270200	0.266800	0.270000	-6.897%	13,800	-44.444%
2022-03-08	0.320100	0.320100	0.270100	0.290000	-9.375%	1,306	-48.276%
2022-03-07	0.379900	0.379900	0.319800	0.320000	-15.767%	2,000	-53.125%
2022-03-04	0.379900	0.379900	0.379900	0.379900	-2.440%	851	-60.516%
2022-03-03	0.304000	0.389500	0.303900	0.389400	+24.648%	53,645	-61.479%
2022-03-02	0.280000	0.312400	0.280000	0.312400	+9.807%	400	-51.985%
2022-03-01	0.300000	0.300000	0.281000	0.284500	-5.167%	58,963	-47.276%
2022-02-28	0.300000	0.300100	0.280500	0.300000	-6.250%	129,299	-50.000%
2022-02-25	0.400000	0.400000	0.320000	0.320000	-7.246%	122,123	-53.125%
2022-02-24	0.470000	0.470000	0.345000	0.345000	+1.471%	68,008	-56.522%
2022-02-23	0.350000	0.355100	0.340000	0.340000	-2.857%	68,189	-55.882%
2022-02-22	0.340000	0.350000	0.340000	0.350000	+2.941%	1,500	-57.143%
2022-02-18	0.339900	0.352800	0.339700	0.340000	0.000%	32,393	-55.882%
2022-02-17	0.360100	0.360200	0.340000	0.340000	-2.885%	107,569	-55.882%
2022-02-16	0.380000	0.380000	0.350100	0.350100	-7.868%	6,127	-57.155%
2022-02-15	0.400000	0.410000	0.250000	0.380000	-11.628%	254,128	-60.526%
2022-02-14	0.430000	0.430000	0.430000	0.430000	-2.251%	5,537	-65.116%
2022-02-11	0.439900	0.439900	0.439900	0.439900	-0.023%	500	-65.901%
2022-02-08	0.439500	0.440000	0.439500	0.440000	0.000%	27,577	-65.909%
2022-02-07	0.400100	0.450000	0.400100	0.440000	+4.687%	37,000	-65.909%
2022-02-02	0.490000	0.490000	0.420300	0.420300	-10.574%	15,784	-64.311%
2022-02-01	0.519900	0.519900	0.470000	0.470000	+6.745%	5,452	-68.085%
2022-01-31	0.430000	0.539900	0.425000	0.440300	-4.283%	17,885	-65.932%
2022-01-28	0.466100	0.470000	0.450000	0.460000	-1.330%	45,901	-67.391%
2022-01-27	0.479900	0.479900	0.466200	0.466200	-2.875%	106,375	-67.825%
2022-01-26	0.499900	0.499900	0.470500	0.480000	-2.041%	78,690	-68.750%
2022-01-24	0.495000	0.495000	0.490000	0.490000	-0.568%	18,026	-69.388%
2022-01-21	0.510000	0.510000	0.490000	0.492800	-3.391%	102,426	-69.562%
2022-01-19	0.520000	0.520000	0.510100	0.510100	-0.951%	3,401	-70.594%
2022-01-18	0.530000	0.569000	0.515000	0.515000	+0.961%	9,700	-70.874%
2022-01-14	0.508900	0.510100	0.508900	0.510100	-1.904%	501	-70.594%
2022-01-13	0.520000	0.520000	0.520000	0.520000	+0.971%	300	-71.154%
2022-01-12	0.520000	0.540000	0.500300	0.515000	-3.738%	26,700	-70.874%
2022-01-11	0.545000	0.565600	0.535000	0.535000	+2.845%	2,330	-71.963%
2022-01-10	0.530000	0.530000	0.520000	0.520200	+0.019%	28,900	-71.165%
2022-01-07	0.579000	0.584700	0.520100	0.520100	-10.204%	1,600	-71.159%
2022-01-05	0.530200	0.579200	0.530100	0.579200	+4.360%	700	-74.102%
2022-01-04	0.559900	0.565000	0.555000	0.555000	0.000%	9,326	-72.973%
2022-01-03	0.649900	0.649900	0.540000	0.555000	-4.178%	21,231	-72.973%
2021-12-31	0.540000	0.579200	0.540000	0.579200	+7.259%	887	-74.102%
2021-12-30	0.540000	0.540000	0.540000	0.540000	-3.571%	450	-72.222%
2021-12-29	0.560000	0.560000	0.560000	0.560000	-3.415%	14,950	-73.214%
2021-12-28	0.579800	0.579800	0.579800	0.579800	-1.645%	147	-74.129%
2021-12-27	0.560000	0.589500	0.560000	0.589500	+5.268%	748	-74.555%
2021-12-23	0.560000	0.560000	0.526400	0.560000	-3.448%	29,770	-73.214%
2021-12-21	0.580000	0.580000	0.580000	0.580000	-0.855%	750	-74.138%
2021-12-17	0.560000	0.585000	0.560000	0.585000	+2.632%	20,852	-74.359%
2021-12-15	0.570000	0.571000	0.570000	0.570000	-4.202%	33,388	-73.684%
2021-12-14	0.570000	0.595000	0.570000	0.595000	-6.491%	3,512	-74.790%
2021-12-13	0.630000	0.636300	0.630000	0.636300	+6.050%	200	-76.426%
2021-12-10	0.572000	0.629900	0.572000	0.600000	-1.623%	400	-75.000%
2021-12-09	0.600100	0.666600	0.600100	0.609900	+3.373%	21,603	-75.406%
2021-12-08	0.588000	0.590000	0.588000	0.590000	0.000%	10,324	-74.576%
2021-12-06	0.580000	0.598000	0.580000	0.590000	-2.817%	2,909	-74.576%
2021-12-03	0.619800	0.620000	0.600000	0.607100	-2.033%	7,867	-75.292%
2021-12-02	0.570300	0.619700	0.570200	0.619700	-0.048%	3,409	-75.795%
2021-12-01	0.600000	0.620000	0.582000	0.620000	+3.333%	20,900	-75.806%
2021-11-30	0.570200	0.600000	0.570000	0.600000	0.000%	7,402	-75.000%
2021-11-29	0.600000	0.600000	0.600000	0.600000	-4.000%	5,400	-75.000%
2021-11-26	0.600000	0.637400	0.590000	0.625000	+0.806%	28,700	-76.000%
2021-11-24	0.590100	0.620000	0.590100	0.620000	+0.666%	3,900	-75.806%
2021-11-23	0.628000	0.628000	0.600000	0.615900	-2.223%	7,361	-75.645%
2021-11-22	0.640000	0.640000	0.600000	0.629900	-1.578%	61,000	-76.187%
2021-11-19	0.670000	0.670000	0.600000	0.640000	+1.587%	79,497	-76.563%
2021-11-18	0.700000	0.700000	0.620100	0.630000	-8.682%	69,492	-76.190%
2021-11-17	0.700000	0.700000	0.689900	0.689900	-1.443%	4,766	-78.258%
2021-11-16	0.700000	0.700000	0.685600	0.700000	0.000%	3,715	-78.571%
2021-11-15	0.710000	0.710000	0.651100	0.700000	-2.778%	13,607	-78.571%
2021-11-12	0.725000	0.725000	0.630400	0.720000	+2.857%	7,523	-79.167%
2021-11-11	0.725000	0.725000	0.700000	0.700000	-2.778%	4,020	-78.571%
2021-11-10	0.725000	0.725000	0.643700	0.720000	-0.139%	5,934	-79.167%
2021-11-09	0.700000	0.721000	0.660200	0.721000	+4.493%	4,511	-79.196%
2021-11-08	0.690100	0.690100	0.600600	0.690000	+1.770%	4,472	-78.261%
2021-11-05	0.700000	0.700000	0.640000	0.678000	-1.739%	32,735	-77.876%
2021-11-04	0.690000	0.710000	0.667000	0.690000	0.000%	219,755	-78.261%
2021-11-03	0.725000	0.725000	0.640000	0.690000	-5.647%	19,401	-78.261%
2021-11-02	0.700000	0.731300	0.675000	0.731300	+11.802%	10,092	-79.489%
2021-11-01	0.725000	0.725000	0.630100	0.654100	-5.189%	8,688	-77.068%
2021-10-29	0.600000	0.689900	0.600000	0.689900	+6.138%	101,095	-78.258%
2021-10-28	0.740000	0.740000	0.630100	0.650000	-13.333%	9,852	-76.923%
2021-10-27	0.780000	0.780000	0.650000	0.750000	-6.948%	59,899	-80.000%
2021-10-26	0.660000	0.806000	0.605100	0.806000	+2.375%	87,029	-81.390%
2021-10-25	0.600000	0.787300	0.590000	0.787300	+31.195%	14,750	-80.948%
2021-10-22	0.600100	0.600200	0.600100	0.600100	+9.129%	3,800	-75.004%
2021-10-21	0.530100	0.549900	0.520000	0.549900	+6.323%	267,470	-72.722%
2021-10-19	0.519200	0.519200	0.517200	0.517200	-0.385%	10,397	-70.998%
2021-10-18	0.520000	0.564300	0.519200	0.519200	-0.154%	20,000	-71.109%
2021-10-15	0.525000	0.525000	0.520000	0.520000	-0.019%	2,058	-71.154%
2021-10-14	0.519900	0.520100	0.519900	0.520100	+0.019%	22,709	-71.159%
2021-10-13	0.520000	0.520000	0.519900	0.520000	-0.612%	24,600	-71.154%
2021-10-11	0.530000	0.530000	0.510000	0.523200	-1.283%	59,500	-71.330%
2021-10-08	0.530000	0.530000	0.530000	0.530000	+0.019%	31,815	-71.698%
2021-10-07	0.530000	0.530000	0.529500	0.529900	-0.019%	33,288	-71.693%
2021-10-06	0.500000	0.550000	0.500000	0.530000	-3.636%	172,795	-71.698%
2021-10-05	0.550000	0.550000	0.549900	0.550000	0.000%	564	-72.727%
2021-10-04	0.550000	0.600000	0.550000	0.550000	0.000%	1,382	-72.727%
2021-10-01	0.550000	0.550000	0.550000	0.550000	+0.917%	1,364	-72.727%
2021-09-30	0.546500	0.550000	0.544500	0.545000	-0.909%	275,100	-72.477%

.dark-mode .lsZ4lk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lsZ4lk{ color: #333333; background-color: white; border: 2px solid #333333; }SWAGWStran & Company, Inc. Warrantstock NASDAQ Warrant

SWAGW
Stran & Company, Inc. Warrant
stock NASDAQ Warrant