NASDAQ : SRTM
Stratum Holdings Corp. — Price history
United States
Last price 0.1754 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 96.99K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Stratum Holdings Corp. (SRTM) closed at 0.1754 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.1865 | 0.2 | 0.1678 | 0.1754 | 632,400 | -10.65% |
| 2026-10-29 | 0.1867 | 0.1963 | 0.1522 | 0.1963 | 939,535 | -10.16% |
| 2026-10-28 | 0.21 | 0.222 | 0.192 | 0.2185 | 978,501 | -11.72% |
| 2026-10-27 | 0.2516 | 0.2551 | 0.2 | 0.2475 | 2,931,349 | -17.50% |
| 2026-10-26 | 0.5597 | 0.65 | 0.2707 | 0.3 | 115,982,602 | -30.28% |
| 2026-10-23 | 0.409 | 0.4399 | 0.3956 | 0.4303 | 56,669 | +0.77% |
| 2026-10-22 | 0.425 | 0.4499 | 0.3938 | 0.427 | 210,172 | -9.17% |
| 2026-10-21 | 0.5059 | 0.5199 | 0.42 | 0.4701 | 456,875 | -21.65% |
| 2026-10-20 | 0.6 | 0.624 | 0.551 | 0.6 | 4,948,030 | -5.59% |
| 2026-10-19 | 0.6617 | 0.68 | 0.55 | 0.6355 | 660,870 | -16.15% |
| 2026-10-16 | 0.8875 | 0.9 | 0.7281 | 0.7579 | 8,661,240 | -15.43% |
| 2026-10-15 | 0.9788 | 0.9898 | 0.8956 | 0.8962 | 39,418 | -10.38% |
| 2026-10-14 | 1.07 | 1.08 | 1 | 1 | 39,396 | -8.26% |
| 2026-10-13 | 1.118 | 1.13 | 0.9972 | 1.09 | 130,519 | -1.80% |
| 2026-10-12 | 1.181 | 1.181 | 1.08 | 1.11 | 31,081 | -7.50% |
| 2026-10-09 | 1.24 | 1.25 | 1.17 | 1.2 | 59,048 | -5.51% |
| 2026-10-08 | 1.38 | 1.48 | 1.16 | 1.27 | 3,826,105 | -15.89% |
| 2026-10-07 | 1.53 | 1.61 | 1.48 | 1.51 | 36,451 | -2.58% |
| 2026-10-06 | 1.571 | 1.66 | 1.5 | 1.55 | 32,188 | -1.90% |
| 2026-10-05 | 1.53 | 1.59 | 1.46 | 1.58 | 59,744 | +1.28% |
| 2026-10-02 | 1.78 | 1.91 | 1.51 | 1.56 | 128,250 | -15.22% |
| 2026-10-01 | 2.06 | 2.22 | 1.81 | 1.84 | 3,326,585 | -22.03% |
| 2026-09-30 | 2.455 | 2.455 | 2.36 | 2.36 | 2,215 | -5.22% |
| 2026-09-29 | 2.485 | 2.49 | 2.37 | 2.49 | 8,310 | -1.58% |
| 2026-09-28 | 2.53 | 2.585 | 2.45 | 2.53 | 10,395 | -2.69% |
| 2026-09-25 | 2.64 | 2.64 | 2.515 | 2.6 | 19,991 | -1.14% |
| 2026-09-24 | 2.64 | 2.67 | 2.53 | 2.63 | 26,985 | -1.50% |
| 2026-09-23 | 2.5 | 2.75 | 2.48 | 2.67 | 436,254 | +9.88% |
| 2026-09-22 | 2.39 | 2.445 | 2.31 | 2.43 | 96,832 | +0.00% |
| 2026-09-21 | 2.42 | 2.512 | 2.35 | 2.43 | 38,692 | -5.08% |
| 2026-09-18 | 2.82 | 2.82 | 2.43 | 2.56 | 95,511 | -9.86% |
| 2026-09-17 | 2.61 | 3.08 | 2.5 | 2.84 | 2,144,463 | +15.92% |
| 2026-09-16 | 2.65 | 2.765 | 2.41 | 2.45 | 77,419 | -7.89% |
| 2026-09-15 | 2.48 | 2.749 | 2.47 | 2.66 | 97,274 | +4.31% |
| 2026-09-14 | 2.58 | 2.723 | 2.52 | 2.55 | 34,178 | -0.97% |
| 2026-09-11 | 2.59 | 2.618 | 2.494 | 2.575 | 15,058 | -3.20% |
| 2026-09-10 | 2.74 | 2.755 | 2.46 | 2.66 | 39,860 | -5.34% |
| 2026-09-09 | 2.86 | 2.93 | 2.74 | 2.81 | 44,746 | -6.95% |
| 2026-09-08 | 2.98 | 3.09 | 2.78 | 3.02 | 201,155 | +4.25% |
| 2026-09-04 | 2.85 | 2.923 | 2.648 | 2.897 | 110,832 | +3.87% |
| 2026-09-03 | 2.52 | 2.834 | 2.485 | 2.789 | 104,436 | +9.36% |
| 2026-09-02 | 2.55 | 2.587 | 2.435 | 2.55 | 32,453 | -1.21% |
| 2026-09-01 | 2.828 | 2.828 | 2.566 | 2.581 | 37,358 | -8.25% |
| 2026-08-31 | 2.759 | 2.828 | 2.699 | 2.813 | 32,400 | -0.21% |
| 2026-08-28 | 2.8 | 2.82 | 2.701 | 2.819 | 24,462 | -0.99% |
| 2026-08-27 | 3 | 3.06 | 2.699 | 2.848 | 71,514 | -5.65% |
| 2026-08-26 | 2.921 | 3.049 | 2.897 | 3.018 | 77,074 | +1.21% |
| 2026-08-25 | 3.39 | 3.419 | 2.841 | 2.982 | 177,285 | -18.32% |
| 2026-08-24 | 3.55 | 3.763 | 3.298 | 3.651 | 454,293 | +2.82% |
| 2026-08-21 | 3.449 | 3.599 | 3.382 | 3.551 | 16,990 | +5.00% |
| 2026-08-20 | 3.393 | 3.495 | 3.378 | 3.382 | 12,252 | -3.26% |
| 2026-08-19 | 3.367 | 3.496 | 3.33 | 3.496 | 13,539 | +0.71% |
| 2026-08-18 | 3.593 | 3.593 | 3.409 | 3.471 | 14,469 | -4.21% |
| 2026-08-17 | 3.465 | 3.623 | 3.3 | 3.623 | 26,518 | +1.16% |
| 2026-08-14 | 3.763 | 3.763 | 3.404 | 3.582 | 70,651 | -5.07% |
| 2026-08-13 | 3.606 | 3.774 | 3.554 | 3.773 | 13,748 | -0.17% |
| 2026-08-12 | 3.599 | 3.795 | 3.298 | 3.78 | 103,674 | -9.37% |
| 2026-08-11 | 4.234 | 4.5 | 3.841 | 4.171 | 139,507 | -4.51% |
| 2026-08-10 | 4.803 | 4.95 | 3.612 | 4.367 | 5,154,499 | -13.15% |
| 2026-08-07 | 5.1 | 5.341 | 4.802 | 5.029 | 7,650 | +0.26% |
| 2026-08-06 | 4.98 | 5.149 | 4.704 | 5.015 | 15,990 | +1.17% |
| 2026-08-05 | 5.264 | 5.476 | 4.894 | 4.957 | 21,377 | -6.18% |
| 2026-08-04 | 5.394 | 5.519 | 5.28 | 5.284 | 7,462 | +7.39% |
| 2026-08-03 | 5.616 | 6.239 | 4.865 | 4.92 | 46,890 | -16.33% |
| 2026-07-31 | 6.3 | 6.42 | 5.88 | 5.88 | 6,728 | -8.41% |
| 2026-07-30 | 6.24 | 6.48 | 6 | 6.42 | 6,499 | +2.88% |
| 2026-07-29 | 5.761 | 6.54 | 5.761 | 6.24 | 18,868 | +8.11% |
| 2026-07-28 | 5.926 | 6.18 | 5.761 | 5.772 | 4,749 | -8.38% |
| 2026-07-27 | 6.06 | 6.36 | 5.88 | 6.3 | 11,839 | +7.85% |
| 2026-07-24 | 6 | 6.12 | 5.82 | 5.842 | 13,417 | -4.55% |
| 2026-07-23 | 5.52 | 6.3 | 5.22 | 6.12 | 23,259 | +10.83% |
| 2026-07-22 | 5.94 | 6.06 | 5.52 | 5.522 | 14,700 | -7.97% |
| 2026-07-21 | 6.36 | 6.719 | 5.94 | 6 | 37,120 | -6.54% |
| 2026-07-20 | 6.54 | 6.719 | 6.12 | 6.42 | 6,711 | -0.93% |
| 2026-07-17 | 6.54 | 6.78 | 6.36 | 6.48 | 6,720 | -2.70% |
| 2026-07-16 | 6.66 | 6.72 | 6.3 | 6.66 | 12,325 | -0.89% |
| 2026-07-15 | 6.42 | 6.96 | 6.09 | 6.72 | 19,229 | +6.67% |
| 2026-07-14 | 6.18 | 6.3 | 6.06 | 6.3 | 10,661 | +3.96% |
| 2026-07-13 | 6.36 | 6.36 | 6 | 6.06 | 21,702 | -5.61% |
| 2026-07-10 | 6.66 | 6.72 | 6.336 | 6.42 | 7,664 | -3.60% |
| 2026-07-09 | 6.96 | 7.02 | 6.48 | 6.66 | 17,666 | -5.93% |
| 2026-07-08 | 6.27 | 7.2 | 6.27 | 7.08 | 22,824 | +12.38% |
| 2026-07-07 | 6.6 | 6.6 | 6.06 | 6.3 | 18,680 | -2.78% |
| 2026-07-06 | 6.3 | 6.54 | 6.023 | 6.48 | 21,973 | +4.85% |
| 2026-07-02 | 7.14 | 7.14 | 6.12 | 6.18 | 98,415 | -11.97% |
| 2026-07-01 | 6.78 | 7.14 | 6.72 | 7.02 | 19,406 | +0.86% |
| 2026-06-30 | 6.33 | 7.14 | 6.24 | 6.96 | 28,344 | +7.41% |
| 2026-06-29 | 6.54 | 6.599 | 6.12 | 6.48 | 15,969 | +0.93% |
| 2026-06-26 | 6.24 | 6.54 | 6.12 | 6.42 | 19,033 | +1.90% |
| 2026-06-25 | 6.36 | 6.36 | 5.832 | 6.3 | 19,356 | +3.96% |
| 2026-06-24 | 6.36 | 6.81 | 5.94 | 6.06 | 396,107 | -15.83% |
| 2026-06-23 | 6.84 | 7.32 | 6.54 | 7.2 | 26,674 | +1.69% |
| 2026-06-22 | 6.54 | 7.14 | 6.3 | 7.08 | 22,024 | +7.27% |
| 2026-06-18 | 6.48 | 6.764 | 6.24 | 6.6 | 23,646 | +0.00% |
| 2026-06-17 | 6.9 | 6.9 | 6.12 | 6.6 | 33,137 | -4.35% |
| 2026-06-16 | 6.3 | 6.96 | 6.3 | 6.9 | 41,130 | +7.48% |
| 2026-06-15 | 5.882 | 6.6 | 5.882 | 6.42 | 23,651 | +9.18% |
| 2026-06-12 | 5.7 | 6.3 | 5.7 | 5.88 | 50,791 | +3.16% |
| 2026-06-11 | 5.674 | 6.42 | 5.586 | 5.7 | 1,383,613 | -12.04% |
| 2026-06-10 | 6.36 | 7.32 | 6.12 | 6.48 | 69,771 | +2.86% |
| 2026-06-09 | 6.12 | 6.38 | 6 | 6.3 | 17,948 | +2.94% |
| 2026-06-08 | 5.94 | 6.6 | 5.82 | 6.12 | 48,821 | -2.86% |
| 2026-06-05 | 6.72 | 6.72 | 6.12 | 6.3 | 417,081 | -4.55% |
| 2026-06-04 | 6.66 | 6.78 | 6.3 | 6.6 | 33,768 | -9.09% |
| 2026-06-03 | 7.8 | 7.8 | 7.08 | 7.26 | 36,993 | -9.70% |
| 2026-06-02 | 7.62 | 8.34 | 6.72 | 8.04 | 153,229 | +6.35% |
| 2026-06-01 | 7.92 | 7.92 | 7.44 | 7.56 | 12,217 | -3.82% |
| 2026-05-29 | 7.5 | 7.92 | 7.44 | 7.86 | 21,773 | +5.65% |
| 2026-05-28 | 7.86 | 8.28 | 7.44 | 7.44 | 17,455 | -7.46% |
| 2026-05-27 | 7.92 | 8.22 | 7.803 | 8.04 | 5,667 | +1.52% |
| 2026-05-26 | 7.8 | 8.01 | 7.62 | 7.92 | 7,863 | +0.76% |
| 2026-05-22 | 8.34 | 8.34 | 7.86 | 7.86 | 17,480 | -7.75% |
| 2026-05-21 | 7.8 | 8.7 | 7.08 | 8.52 | 324,213 | +4.41% |
| 2026-05-20 | 7.98 | 8.25 | 7.8 | 8.16 | 5,041 | +1.49% |
| 2026-05-19 | 8.04 | 8.459 | 7.742 | 8.04 | 17,809 | +0.75% |
| 2026-05-18 | 8.88 | 8.88 | 7.92 | 7.98 | 19,541 | -9.52% |
| 2026-05-15 | 8.49 | 9.18 | 8.22 | 8.82 | 17,947 | +5.00% |
| 2026-05-14 | 8.34 | 8.4 | 7.8 | 8.4 | 19,949 | +0.00% |
| 2026-05-13 | 7.86 | 8.46 | 7.56 | 8.4 | 33,382 | +6.87% |
| 2026-05-12 | 8.1 | 8.4 | 7.5 | 7.86 | 13,761 | -3.68% |