StakeStone Historical Data

STO Page 3
Download
Date Close Price change Market cap Trading volume
Jan 9, 2026 $ 0.0788
+0.59%
$ 17.8 million $ 15.98 million
Jan 8, 2026 $ 0.0783
+0.28%
$ 17.68 million $ 14.52 million
Jan 7, 2026 $ 0.0781
-3.92%
$ 17.63 million $ 19.37 million
Jan 6, 2026 $ 0.0813
+0.20%
$ 18.36 million $ 19.03 million
Jan 5, 2026 $ 0.0811
+3.78%
$ 18.32 million $ 17.78 million
Jan 4, 2026 $ 0.0781
+1.83%
$ 17.65 million $ 15.65 million
Jan 3, 2026 $ 0.0767
-0.86%
$ 17.31 million $ 16.53 million
Jan 2, 2026 $ 0.0774
+2.10%
$ 17.48 million $ 17.04 million
Jan 1, 2026 $ 0.0758
+0.00%
$ 17.12 million $ 15.13 million
Dec 31, 2025 $ 0.0753
-5.50%
$ 17.11 million $ 21.47 million
Dec 30, 2025 $ 0.0793
-2.95%
$ 18 million $ 18.42 million
Dec 29, 2025 $ 0.0812
+0.18%
$ 18.43 million $ 23.03 million
Dec 28, 2025 $ 0.081
-12.71%
$ 18.31 million $ 21.09 million
Dec 27, 2025 $ 0.0923
-3.90%
$ 20.97 million $ 14.71 million
Dec 26, 2025 $ 0.0969
-9.38%
$ 21.65 million $ 22.99 million
Dec 25, 2025 $ 0.107
-2.65%
$ 24.09 million $ 11.08 million
Dec 24, 2025 $ 0.11
-2.51%
$ 24.89 million $ 13.21 million
Dec 23, 2025 $ 0.113
-0.53%
$ 25.47 million $ 15.17 million
Dec 22, 2025 $ 0.113
+1.15%
$ 25.63 million $ 17.64 million
Dec 21, 2025 $ 0.112
-3.64%
$ 25.28 million $ 16.93 million
Dec 20, 2025 $ 0.116
-1.31%
$ 26.31 million $ 12.49 million
Dec 19, 2025 $ 0.118
+2.47%
$ 26.64 million $ 19.41 million
Dec 18, 2025 $ 0.116
-3.24%
$ 25.9 million $ 20.1 million
Dec 17, 2025 $ 0.12
+0.27%
$ 26.95 million $ 19.93 million
Dec 16, 2025 $ 0.12
-1.21%
$ 26.95 million $ 10.45 million
Dec 15, 2025 $ 0.122
-4.41%
$ 27.35 million $ 11.34 million
Dec 14, 2025 $ 0.125
-2.67%
$ 28.72 million $ 7.51 million
Dec 13, 2025 $ 0.129
+2.88%
$ 29 million $ 11.82 million
Dec 12, 2025 $ 0.125
-1.09%
$ 28.22 million $ 13.29 million
Dec 11, 2025 $ 0.126
+6.05%
$ 28.53 million $ 13.13 million
Dec 10, 2025 $ 0.119
-0.31%
$ 26.9 million $ 7.92 million
Dec 9, 2025 $ 0.119
-1.40%
$ 26.98 million $ 8.03 million
Dec 8, 2025 $ 0.121
+7.68%
$ 27.37 million $ 17.23 million
Dec 7, 2025 $ 0.113
-9.57%
$ 25.41 million $ 19.25 million
Dec 6, 2025 $ 0.124
-0.14%
$ 28.11 million $ 24.65 million
Dec 5, 2025 $ 0.125
+8.04%
$ 28.14 million $ 10.05 million
Dec 4, 2025 $ 0.115
-1.78%
$ 26.06 million $ 4.23 million
Dec 3, 2025 $ 0.117
+1.57%
$ 26.52 million $ 4.54 million
Dec 2, 2025 $ 0.116
+0.33%
$ 26.11 million $ 4.9 million
Dec 1, 2025 $ 0.115
-0.90%
$ 26.04 million $ 5.77 million
Nov 30, 2025 $ 0.117
+2.34%
$ 26.26 million $ 4.02 million
Nov 29, 2025 $ 0.115
+0.22%
$ 25.82 million $ 4.15 million
Nov 28, 2025 $ 0.115
-1.89%
$ 25.86 million $ 4 million
Nov 27, 2025 $ 0.117
+1.55%
$ 26.36 million $ 8.05 million
Nov 26, 2025 $ 0.116
-1.88%
$ 26.11 million $ 8.98 million
Nov 25, 2025 $ 0.119
+1.59%
$ 26.74 million $ 7.39 million
Nov 24, 2025 $ 0.119
-2.47%
$ 26.51 million $ 6.24 million
Nov 23, 2025 $ 0.122
-0.38%
$ 27.47 million $ 5.35 million
Nov 22, 2025 $ 0.124
-1.46%
$ 27.7 million $ 7.69 million
Nov 21, 2025 $ 0.123
-2.73%
$ 28.43 million $ 11.86 million