NasdaqCM - Nasdaq Real Time Price
USD
Stratum Holdings Corp. (SRTM)
0.1754
-0.0209
(-10.65%)
At close: October 30 at 4:00:00 PM EDT
0.1800
+0.0046
(+2.62%)
After hours: October 30 at 7:59:28 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.1870
0.2000
0.1680
0.1750
0.1750
578,500
Oct 29, 2026
0.1870
0.1960
0.1520
0.1960
0.1960
939,500
Oct 28, 2026
0.2100
0.2220
0.1920
0.2190
0.2190
978,500
Oct 27, 2026
0.2520
0.2550
0.2000
0.2480
0.2480
2,931,300
Oct 26, 2026
0.5600
0.6500
0.2710
0.3000
0.3000
115,982,600
Oct 23, 2026
0.4090
0.4400
0.3960
0.4300
0.4300
47,700
Oct 22, 2026
0.4250
0.4500
0.3940
0.4270
0.4270
202,600
Oct 21, 2026
0.5060
0.5200
0.4200
0.4700
0.4700
456,900
Oct 20, 2026
0.6000
0.6240
0.5510
0.6000
0.6000
4,948,000
Oct 19, 2026
0.6620
0.6800
0.5500
0.6360
0.6360
660,900
Oct 16, 2026
0.8880
0.9000
0.7280
0.7580
0.7580
8,661,200
Oct 15, 2026
0.9790
0.9900
0.8960
0.8960
0.8960
39,300
Oct 14, 2026
1.0700
1.0800
1.0000
1.0000
1.0000
36,700
Oct 13, 2026
1.1180
1.1300
0.9970
1.0900
1.0900
130,500
Oct 12, 2026
1.1810
1.1810
1.0800
1.1100
1.1100
29,600
Oct 9, 2026
1.2400
1.2500
1.1700
1.2000
1.2000
55,600
Oct 8, 2026
1.3800
1.4800
1.1600
1.2700
1.2700
3,817,600
Oct 7, 2026
1.5300
1.6100
1.4800
1.5100
1.5100
36,300
Oct 6, 2026
1.5710
1.6600
1.5000
1.5500
1.5500
32,000
Oct 5, 2026
1.5300
1.5900
1.4600
1.5800
1.5800
59,600
Oct 2, 2026
1.7800
1.9100
1.5100
1.5600
1.5600
124,200
Oct 1, 2026
2.0600
2.2200
1.8100
1.8400
1.8400
3,317,400
Sep 30, 2026
2.4550
2.4550
2.3600
2.3600
2.3600
2,200
Sep 29, 2026
2.4850
2.4900
2.3700
2.4900
2.4900
8,300
Sep 28, 2026
2.5300
2.5850
2.4500
2.5300
2.5300
10,300
Sep 25, 2026
2.6400
2.6400
2.5150
2.6000
2.6000
20,000
Sep 24, 2026
2.6400
2.6700
2.5300
2.6300
2.6300
27,000
Sep 23, 2026
2.5000
2.7500
2.4800
2.6700
2.6700
429,700
Sep 22, 2026
2.3900
2.4450
2.3100
2.4300
2.4300
91,200
Sep 21, 2026
2.4200
2.5120
2.3500
2.4300
2.4300
36,900
Sep 18, 2026
2.8200
2.8200
2.4300
2.5600
2.5600
94,200
Sep 17, 2026
2.6100
3.0800
2.5000
2.8400
2.8400
2,144,500
Sep 16, 2026
2.6500
2.7650
2.4100
2.4500
2.4500
77,400
Sep 15, 2026
2.4800
2.7490
2.4700
2.6600
2.6600
94,200
Sep 14, 2026
2.5800
2.7230
2.5200
2.5500
2.5500
34,200
Sep 11, 2026
2.5900
2.6180
2.4940
2.5750
2.5750
14,800
Sep 10, 2026
2.7400
2.7550
2.4600
2.6600
2.6600
39,400
Sep 9, 2026
2.8600
2.9300
2.7400
2.8100
2.8100
44,700
Sep 8, 2026
1:6
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
2.9800
3.0900
2.7800
3.0200
3.0200
198,000
Sep 4, 2026
2.8500
2.9220
2.6460
2.8980
2.8980
110,833
Sep 3, 2026
2.5200
2.8320
2.4840
2.7900
2.7900
104,100
Sep 2, 2026
2.5500
2.5860
2.4360
2.5500
2.5500
32,450
Sep 1, 2026
2.8260
2.8260
2.5680
2.5800
2.5800
37,033
Aug 31, 2026
2.7600
2.8260
2.7000
2.8140
2.8140
31,467
Aug 28, 2026
2.8020
2.8200
2.7000
2.8200
2.8200
24,467
Aug 27, 2026
3.0000
3.0600
2.7000
2.8500
2.8500
71,517
Aug 26, 2026
2.9220
3.0480
2.8980
3.0180
3.0180
76,283
Aug 25, 2026
3.3900
3.4200
2.8440
2.9820
2.9820
177,283
Aug 24, 2026
3.5520
3.7620
3.3000
3.6540
3.6540
454,300
Aug 21, 2026
3.4500
3.6000
3.3840
3.5520
3.5520
16,967
Aug 20, 2026
3.3960
3.4980
3.3780
3.3840
3.3840
12,250
Aug 19, 2026
3.3660
3.4980
3.3300
3.4980
3.4980
13,533
Aug 18, 2026
3.5940
3.5940
3.4080
3.4740
3.4740
14,467
Aug 17, 2026
3.4680
3.6240
3.3000
3.6240
3.6240
26,517
Aug 14, 2026
3.7620
3.7620
3.4020
3.5820
3.5820
70,650
Aug 13, 2026
3.6060
3.7740
3.5520
3.7740
3.7740
13,750
Aug 12, 2026
3.6000
3.7980
3.3000
3.7800
3.7800
103,667
Aug 11, 2026
4.2360
4.5000
3.8400
4.1700
4.1700
139,500
Aug 10, 2026
4.8060
4.9500
3.6120
4.3680
4.3680
5,154,500
Aug 7, 2026
5.1000
5.3400
4.8000
5.0280
5.0280
7,633
Aug 6, 2026
4.9800
5.1480
4.7040
5.0160
5.0160
15,983
Aug 5, 2026
5.2620
5.4780
4.8960
4.9560
4.9560
21,383
Aug 4, 2026
5.3940
5.5200
5.2800
5.2860
5.2860
7,467
Aug 3, 2026
5.6160
6.2400
4.8660
4.9200
4.9200
46,883
Jul 31, 2026
6.3000
6.4200
5.8800
5.8800
5.8800
6,717
Jul 30, 2026
6.2400
6.4800
6.0000
6.4200
6.4200
6,400
Jul 29, 2026
5.7600
6.5400
5.7600
6.2400
6.2400
18,600
Jul 28, 2026
5.9280
6.1800
5.7600
5.7720
5.7720
4,633
Jul 27, 2026
6.0600
6.3600
5.8800
6.3000
6.3000
11,833
Jul 24, 2026
6.0000
6.1200
5.8200
5.8440
5.8440
13,400
Jul 23, 2026
5.5200
6.3000
5.2200
6.1200
6.1200
23,200
Jul 22, 2026
5.9400
6.0600
5.5200
5.5200
5.5200
14,700
Jul 21, 2026
6.3600
6.7200
5.9400
6.0000
6.0000
37,117
Jul 20, 2026
6.5400
6.7200
6.1200
6.4200
6.4200
6,683
Jul 17, 2026
6.5400
6.7800
6.3600
6.4800
6.4800
6,717
Jul 16, 2026
6.6600
6.7200
6.3000
6.6600
6.6600
12,333
Jul 15, 2026
6.4200
6.9600
6.0900
6.7200
6.7200
19,233
Jul 14, 2026
6.1800
6.3000
6.0600
6.3000
6.3000
10,667
Jul 13, 2026
6.3600
6.3600
6.0000
6.0600
6.0600
21,700
Jul 10, 2026
6.6600
6.7200
6.3360
6.4200
6.4200
7,650
Jul 9, 2026
6.9600
7.0200
6.4800
6.6600
6.6600
17,667
Jul 8, 2026
6.2700
7.2000
6.2700
7.0800
7.0800
22,817
Jul 7, 2026
6.6000
6.6000
6.0600
6.3000
6.3000
18,683
Jul 6, 2026
6.3000
6.5400
6.0240
6.4800
6.4800
21,967
Jul 2, 2026
7.1400
7.1400
6.1200
6.1800
6.1800
98,417
Jul 1, 2026
6.7800
7.1400
6.7200
7.0200
7.0200
19,400
Jun 30, 2026
6.3300
7.1400
6.2400
6.9600
6.9600
28,350
Jun 29, 2026
6.5400
6.6000
6.1200
6.4800
6.4800
15,967
Jun 26, 2026
6.2400
6.5400
6.1200
6.4200
6.4200
19,033
Jun 25, 2026
6.3600
6.3600
5.8320
6.3000
6.3000
18,967
Jun 24, 2026
6.3600
6.8100
5.9400
6.0600
6.0600
396,100
Jun 23, 2026
6.8400
7.3200
6.5400
7.2000
7.2000
26,667
Jun 22, 2026
6.5400
7.1400
6.3000
7.0800
7.0800
22,017
Jun 18, 2026
6.4800
6.7620
6.2400
6.6000
6.6000
23,650
Jun 17, 2026
6.9000
6.9000
6.1200
6.6000
6.6000
33,133
Jun 16, 2026
6.3000
6.9600
6.3000
6.9000
6.9000
41,133
Jun 15, 2026
5.8800
6.6000
5.8800
6.4200
6.4200
23,583
Jun 12, 2026
5.7000
6.3000
5.7000
5.8800
5.8800
49,783
Jun 11, 2026
5.6760
6.4200
5.5860
5.7000
5.7000
1,383,617
Jun 10, 2026
6.3600
7.3200
6.1200
6.4800
6.4800
69,767
Jun 9, 2026
6.1200
6.3780
6.0000
6.3000
6.3000
17,950
Jun 8, 2026
5.9400
6.6000
5.8200
6.1200
6.1200
48,817
Jun 5, 2026
6.7200
6.7200
6.1200
6.3000
6.3000
417,083
Jun 4, 2026
6.6600
6.7800
6.3000
6.6000
6.6000
33,767
Jun 3, 2026
7.8000
7.8000
7.0800
7.2600
7.2600
37,000
Jun 2, 2026
7.6200
8.3400
6.7200
8.0400
8.0400
153,233
Jun 1, 2026
7.9200
7.9200
7.4400
7.5600
7.5600
12,217
May 29, 2026
7.5000
7.9200
7.4400
7.8600
7.8600
21,650
May 28, 2026
7.8600
8.2800
7.4400
7.4400
7.4400
17,167
May 27, 2026
7.9200
8.2200
7.8060
8.0400
8.0400
5,150
May 26, 2026
7.8000
8.0100
7.6200
7.9200
7.9200
7,600
May 22, 2026
8.3400
8.3400
7.8600
7.8600
7.8600
17,017
May 21, 2026
7.8000
8.7000
7.0800
8.5200
8.5200
324,217
May 20, 2026
7.9800
8.2500
7.8000
8.1600
8.1600
5,033
May 19, 2026
8.0400
8.4600
7.7400
8.0400
8.0400
17,817
May 18, 2026
8.8800
8.8800
7.9200
7.9800
7.9800
19,467
May 15, 2026
8.4900
9.1800
8.2200
8.8200
8.8200
17,950
May 14, 2026
8.3400
8.4000
7.8000
8.4000
8.4000
19,950
May 13, 2026
7.8600
8.4600
7.5600
8.4000
8.4000
33,333
May 12, 2026
8.1000
8.4000
7.5000
7.8600
7.8600
13,767
May 11, 2026
8.9400
9.2700
8.1000
8.1600
8.1600
31,850
May 8, 2026
10.6800
10.8000
9.2400
9.6600
9.6600
46,433
May 7, 2026
11.8800
11.8800
10.1400
10.8000
10.8000
238,500
May 6, 2026
11.2800
11.8200
11.2800
11.4600
11.4600
26,283
May 5, 2026
11.0400
11.8800
10.8000
11.1000
11.1000
37,533
May 4, 2026
10.9200
11.3400
10.3800
11.1000
11.1000
44,217
May 1, 2026
11.9400
12.2400
10.6800
11.3400
11.3400
1,368,833
Apr 30, 2026
12.9000
12.9000
10.7400
11.1600
11.1600
31,650
Apr 29, 2026
11.9400
13.6200
11.1600
12.4200
12.4200
47,150
Apr 28, 2026
11.8800
12.9000
10.9800
12.1200
12.1200
35,650
Apr 27, 2026
13.0800
13.7400
11.7000
12.2400
12.2400
43,917
Apr 24, 2026
12.0600
13.7400
10.9200
13.0800
13.0800
64,583
Apr 23, 2026
14.5200
14.5800
11.5200
12.3600
12.3600
48,433
Apr 22, 2026
15.8400
16.1220
14.9400
15.4200
15.4200
53,583
Apr 21, 2026
16.6200
19.1400
15.0000
19.0800
19.0800
51,000
Apr 20, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
17.5200
19.3800
16.2000
17.4000
17.4000
90,550
Apr 17, 2026
17.4600
17.8800
14.9400
15.9000
15.9000
367,122
Apr 16, 2026
18.7200
19.2000
16.5000
17.3400
17.3400
137,027
Apr 15, 2026
29.4600
32.5200
21.3600
24.7800
24.7800
1,539,713
Apr 14, 2026
26.2200
27.6000
24.0000
26.7000
26.7000
19,048
Apr 13, 2026
25.2600
28.2000
23.2200
25.2000
25.2000
24,368
Apr 10, 2026
36.5400
36.5400
24.6000
25.5000
25.5000
312,082
Apr 9, 2026
35.5200
35.8800
31.3800
33.1200
33.1200
12,147
Apr 8, 2026
31.8000
38.8200
30.0600
35.2800
35.2800
20,463
Apr 7, 2026
34.0800
34.0800
30.0600
30.6600
30.6600
5,212
Apr 6, 2026
33.0600
35.0400
32.4000
34.8000
34.8000
5,067
Apr 2, 2026
34.7400
34.7400
30.4800
33.7200
33.7200
2,265
Apr 1, 2026
34.6800
36.0000
32.4000
34.7400
34.7400
4,002
Mar 31, 2026
35.4600
39.1200
32.5800
35.3400
35.3400
16,022
Mar 30, 2026
33.0000
37.2000
32.8200
33.1200
33.1200
7,708
Mar 27, 2026
35.9400
35.9400
31.8000
32.1600
32.1600
4,073
Mar 26, 2026
39.0000
40.5000
36.0600
37.0200
37.0200
5,448
Mar 25, 2026
35.4600
40.7400
33.9000
40.3800
40.3800
14,510
Mar 24, 2026
35.7600
36.5400
31.8000
36.3000
36.3000
5,355
Mar 23, 2026
37.9800
38.5800
35.2800
36.6000
36.6000
2,707
Mar 20, 2026
43.3200
43.3200
36.1200
38.7600
38.7600
4,143
Mar 19, 2026
41.1600
43.3200
38.4000
42.6000
42.6000
2,877
Mar 18, 2026
41.4000
42.7800
39.0000
42.7800
42.7800
4,908
Mar 17, 2026
45.0600
45.4800
40.2000
41.4600
41.4600
7,133
Mar 16, 2026
46.2000
46.2000
44.1000
45.6000
45.6000
3,063
Mar 13, 2026
53.4000
53.4000
43.2000
44.6400
44.6400
9,185
Mar 12, 2026
53.3400
56.7600
52.6800
53.4000
53.4000
4,995
Mar 11, 2026
52.9800
58.0200
51.0000
53.8200
53.8200
8,533
Mar 10, 2026
59.4000
62.4000
49.2000
55.9200
55.9200
26,693
Mar 9, 2026
73.8000
97.2000
64.2000
64.8000
64.8000
1,053,148
Mar 6, 2026
54.0000
61.2000
52.4400
60.6000
60.6000
4,780
Mar 5, 2026
55.8000
57.0000
51.6000
54.0000
54.0000
5,282
Mar 4, 2026
57.6000
57.9600
53.4000
55.8600
55.8600
6,150
Mar 3, 2026
64.2000
64.2000
57.6000
58.8000
58.8000
7,853
Mar 2, 2026
68.1600
70.2000
62.4000
66.0000
66.0000
12,957
Feb 27, 2026
63.0000
65.4000
61.8000
63.6000
63.6000
40,418
Feb 26, 2026
65.4000
66.6000
61.2000
63.6000
63.6000
3,660
Feb 25, 2026
66.0000
69.6000
64.8000
65.4000
65.4000
3,092
Feb 24, 2026
70.8000
70.8000
64.2000
65.4000
65.4000
3,977
Feb 23, 2026
64.2000
72.3600
63.0000
64.8000
64.8000
4,830
Feb 20, 2026
66.0000
72.0000
61.2000
66.6000
66.6000
8,237
Feb 19, 2026
73.2000
75.6000
58.8000
71.4000
71.4000
25,175
Feb 18, 2026
109.2000
118.8000
78.0000
79.2000
79.2000
845,822
Feb 17, 2026
74.4000
108.6000
73.8000
87.0000
87.0000
21,638
Feb 13, 2026
75.9000
78.3000
69.0000
76.2000
76.2000
4,657
Feb 12, 2026
83.4000
100.2000
71.4000
78.0000
78.0000
15,035
Feb 11, 2026
92.4000
96.0000
75.0000
79.8000
79.8000
7,478
Feb 10, 2026
90.6000
91.8000
84.6000
87.6000
87.6000
2,158
Feb 9, 2026
105.3000
108.0000
87.0000
91.8000
91.8000
6,997
Feb 6, 2026
87.6000
96.6000
82.8000
94.8000
94.8000
3,932
Feb 5, 2026
103.2000
106.8000
79.2000
90.0000
90.0000
21,407
Feb 4, 2026
120.6000
123.0000
90.0000
104.4000
104.4000
7,912
Feb 3, 2026
139.2000
148.8000
117.0000
120.6000
120.6000
4,775
Feb 2, 2026
131.4000
179.4000
107.4000
147.0000
147.0000
20,598
Jan 30, 2026
270.0000
284.4000
157.8000
173.4000
173.4000
501,403
Jan 29, 2026
192.0000
195.0000
174.6000
179.4000
179.4000
33,237
Jan 28, 2026
196.2000
207.0000
172.2000
189.6000
189.6000
1,760
Jan 27, 2026
200.4000
211.8000
169.8000
203.4000
203.4000
11,100
Jan 26, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 26, 2026
241.8000
284.4000
221.4000
223.2000
223.2000
6,803
Jan 23, 2026
240.0000
259.8000
217.2000
235.8000
235.8000
28,620
Jan 22, 2026
291.6000
294.0000
240.0000
259.2000
259.2000
1,691
Jan 21, 2026
318.0000
330.0000
301.2000
310.8000
310.8000
469
Jan 20, 2026
318.0000
341.4000
303.0000
321.6000
321.6000
771
Jan 16, 2026
324.0000
343.8000
320.4000
336.0000
336.0000
772
Jan 15, 2026
348.0000
373.8000
333.0000
348.0000
348.0000
961
Jan 14, 2026
378.0000
386.4000
354.0000
358.8000
358.8000
1,168
Jan 13, 2026
420.0000
420.0000
345.6000
375.0000
375.0000
3,077
Jan 12, 2026
484.2000
492.0000
423.0000
451.8000
451.8000
6,003
Jan 9, 2026
702.0000
750.0000
561.6000
561.6000
561.6000
135,347
Jan 8, 2026
433.2000
474.0000
432.0000
468.0000
468.0000
5,720
Jan 7, 2026
436.8000
444.0000
420.0000
433.2000
433.2000
127
Jan 6, 2026
438.0000
451.8000
421.8000
432.0000
432.0000
95
Jan 5, 2026
408.0000
463.2000
390.0000
437.4000
437.4000
261
Jan 2, 2026
381.0000
412.8000
381.0000
404.4000
404.4000
105
Dec 31, 2025
67.0000
75.0000
62.6000
63.4000
63.4000
1,379
Dec 30, 2025
68.0000
70.0000
64.0000
67.0000
67.0000
997
Dec 29, 2025
67.1000
71.5000
67.0000
70.8000
70.8000
535
Dec 26, 2025
69.9000
73.8000
67.4000
69.2000
69.2000
2,064
Dec 24, 2025
70.9000
74.8000
63.9000
66.0000
66.0000
1,189
Dec 23, 2025
75.0000
76.3000
69.0000
71.1000
71.1000
1,327
Dec 22, 2025
81.5000
82.0000
73.5000
73.5000
73.5000
1,118
Dec 19, 2025
82.5000
86.0000
75.5000
76.2000
76.2000
858
Dec 18, 2025
81.8000
85.0000
77.8000
79.3000
79.3000
956
Dec 17, 2025
81.0000
83.0000
76.2000
81.3000
81.3000
1,262
Dec 16, 2025
87.0000
87.0000
75.0000
79.3000
79.3000
1,496
Dec 15, 2025
112.0000
117.0000
81.7000
87.2000
87.2000
2,381
Dec 12, 2025
141.0000
141.0000
105.0000
116.0000
116.0000
2,916
Dec 11, 2025
147.0000
154.0000
142.0000
145.0000
145.0000
2,021
Dec 10, 2025
140.0000
158.0000
129.0000
150.0000
150.0000
5,285
Dec 9, 2025
160.0000
167.0000
140.0000
147.0000
147.0000
2,706
Dec 8, 2025
175.0000
225.0000
152.0000
164.0000
164.0000
21,240
Dec 5, 2025
173.0000
180.0000
157.0000
171.0000
171.0000
5,523
Dec 4, 2025
165.0000
178.0000
146.0000
171.0000
171.0000
3,263
Dec 3, 2025
179.0000
179.0000
156.0000
157.0000
157.0000
867
Dec 2, 2025
188.0000
188.0000
146.0000
167.0000
167.0000
2,487
Dec 1, 2025
200.0000
200.0000
183.2000
187.0000
187.0000
579
Nov 28, 2025
192.0000
200.0000
187.0000
194.0000
194.0000
509
Nov 26, 2025
186.6000
215.0000
175.0000
186.0000
186.0000
5,208
Nov 25, 2025
191.5000
193.9000
185.9000
188.0000
188.0000
217
Nov 24, 2025
214.0000
214.0000
182.0000
194.0000
194.0000
776
Nov 21, 2025
214.0000
221.0000
203.0000
208.0000
208.0000
499
Nov 20, 2025
215.0000
242.0000
207.0000
208.0000
208.0000
847
Nov 19, 2025
257.0000
257.6000
212.0000
215.0000
215.0000
1,284
Nov 18, 2025
292.0000
293.3000
260.0000
260.0000
260.0000
1,132
Nov 17, 2025
229.0000
319.0000
225.0000
286.5000
286.5000
3,799
Nov 14, 2025
264.0000
291.0000
231.0000
233.0000
233.0000
2,770
Nov 13, 2025
467.0000
470.0000
270.0000
302.0000
302.0000
46,498
Nov 12, 2025
400.0000
426.0000
393.0000
426.0000
426.0000
258
Nov 11, 2025
408.0000
423.3000
387.5000
389.0000
389.0000
171
Nov 10, 2025
387.0000
441.0000
379.0000
406.0000
406.0000
615
Nov 7, 2025
375.0000
398.0000
365.9000
370.0000
370.0000
199
Nov 6, 2025
466.0000
472.0000
382.0000
383.0000
383.0000
283
Nov 5, 2025
455.0000
483.0000
455.0000
463.0000
463.0000
20
Nov 4, 2025
542.0000
544.0000
456.0000
456.0000
456.0000
170
Nov 3, 2025
514.0000
557.0000
501.0000
557.0000
557.0000
147
Oct 31, 2025
573.0000
573.0000
562.0000
566.0000
566.0000
76
