StakeStone Historical Data

STO Page 3
Download
Date Close Price change Market cap Trading volume
May 10, 2026 $ 0.0876
+0.09%
$ 24.66 million $ 6.58 million
May 9, 2026 $ 0.0875
-1.61%
$ 24.63 million $ 6.42 million
May 8, 2026 $ 0.0889
+2.32%
$ 25.04 million $ 7.05 million
May 7, 2026 $ 0.0869
-0.27%
$ 24.47 million $ 10.13 million
May 6, 2026 $ 0.0872
-0.54%
$ 24.54 million $ 7.33 million
May 5, 2026 $ 0.0876
-1.97%
$ 24.67 million $ 10.55 million
May 4, 2026 $ 0.0894
+0.76%
$ 25.16 million $ 6.5 million
May 3, 2026 $ 0.0887
-0.84%
$ 24.22 million $ 6.26 million
May 2, 2026 $ 0.0895
-1.68%
$ 24.42 million $ 7.39 million
May 1, 2026 $ 0.091
+1.98%
$ 24.84 million $ 10.29 million
Apr 30, 2026 $ 0.0892
-0.63%
$ 24.36 million $ 16.33 million
Apr 29, 2026 $ 0.0898
+0.70%
$ 24.49 million $ 12.79 million
Apr 28, 2026 $ 0.0892
+0.74%
$ 24.3 million $ 14.45 million
Apr 27, 2026 $ 0.0885
+1.64%
$ 24.14 million $ 12.88 million
Apr 26, 2026 $ 0.0871
-3.26%
$ 23.73 million $ 13.53 million
Apr 25, 2026 $ 0.09
-5.13%
$ 24.56 million $ 26.87 million
Apr 24, 2026 $ 0.0949
+6.51%
$ 25.89 million $ 152.16 million
Apr 23, 2026 $ 0.0891
+5.49%
$ 24.31 million $ 28.8 million
Apr 22, 2026 $ 0.0844
-5.71%
$ 23.05 million $ 17.72 million
Apr 21, 2026 $ 0.0896
-4.33%
$ 24.38 million $ 19.3 million
Apr 20, 2026 $ 0.0936
+3.67%
$ 25.56 million $ 23.73 million
Apr 19, 2026 $ 0.0903
-7.01%
$ 24.63 million $ 21.55 million
Apr 18, 2026 $ 0.0971
-11.55%
$ 26.49 million $ 34.31 million
Apr 17, 2026 $ 0.11
-9.26%
$ 29.93 million $ 54.41 million
Apr 16, 2026 $ 0.121
+0.70%
$ 32.99 million $ 37.47 million
Apr 15, 2026 $ 0.12
+1.64%
$ 32.74 million $ 38.29 million
Apr 14, 2026 $ 0.118
+0.04%
$ 32.28 million $ 49.46 million
Apr 13, 2026 $ 0.118
+1.52%
$ 32.3 million $ 38.83 million
Apr 12, 2026 $ 0.116
-5.99%
$ 31.61 million $ 36.41 million
Apr 11, 2026 $ 0.124
-6.64%
$ 33.8 million $ 37.09 million
Apr 10, 2026 $ 0.133
-3.02%
$ 36.2 million $ 44.05 million
Apr 9, 2026 $ 0.137
+0.63%
$ 37.27 million $ 109.52 million
Apr 8, 2026 $ 0.136
-3.59%
$ 37.1 million $ 93.62 million
Apr 7, 2026 $ 0.141
-6.19%
$ 38.48 million $ 88.45 million
Apr 6, 2026 $ 0.15
-6.55%
$ 41.02 million $ 162.27 million
Apr 5, 2026 $ 0.161
-14.51%
$ 43.91 million $ 366.2 million
Apr 4, 2026 $ 0.188
+30.62%
$ 49.5 million $ 647.58 million
Apr 3, 2026 $ 0.144
-36.19%
$ 37.9 million $ 281.25 million
Apr 2, 2026 $ 0.226
-49.74%
$ 59.4 million $ 1.2 billion
Apr 1, 2026 $ 0.45
+125.16%
$ 118.19 million $ 449.27 million
Mar 31, 2026 $ 0.2
+33.22%
$ 52.47 million $ 90.65 million
Mar 30, 2026 $ 0.15
-0.03%
$ 39.4 million $ 32.95 million
Mar 29, 2026 $ 0.15
+27.85%
$ 39.42 million $ 73.67 million
Mar 28, 2026 $ 0.117
+7.91%
$ 30.83 million $ 16.91 million
Mar 27, 2026 $ 0.109
+9.48%
$ 28.57 million $ 15.38 million
Mar 26, 2026 $ 0.0993
+19.56%
$ 26.11 million $ 28.97 million
Mar 25, 2026 $ 0.083
+10.54%
$ 21.83 million $ 9.59 million
Mar 24, 2026 $ 0.0751
-9.02%
$ 17.64 million $ 6.22 million
Mar 23, 2026 $ 0.0826
+2.89%
$ 19.43 million $ 16.85 million
Mar 22, 2026 $ 0.0803
-22.84%
$ 18.89 million $ 16.63 million