StakeStone Historical Data

STO Page 5
Download
Date Close Price change Market cap Trading volume
Jan 30, 2026 $ 0.087
-3.16%
$ 19.66 million $ 17.25 million
Jan 29, 2026 $ 0.0899
+0.61%
$ 20.3 million $ 18.42 million
Jan 28, 2026 $ 0.0893
-3.12%
$ 20.18 million $ 20.23 million
Jan 27, 2026 $ 0.0922
+7.56%
$ 20.83 million $ 33.03 million
Jan 26, 2026 $ 0.0857
+3.72%
$ 19.36 million $ 36.54 million
Jan 25, 2026 $ 0.0827
+0.55%
$ 18.67 million $ 27.58 million
Jan 24, 2026 $ 0.0822
+1.58%
$ 18.57 million $ 16.69 million
Jan 23, 2026 $ 0.0809
-1.42%
$ 18.28 million $ 20.55 million
Jan 22, 2026 $ 0.0821
-5.47%
$ 18.54 million $ 25.7 million
Jan 21, 2026 $ 0.0868
-1.25%
$ 19.61 million $ 28.42 million
Jan 20, 2026 $ 0.0879
-11.44%
$ 19.86 million $ 33.36 million
Jan 19, 2026 $ 0.0993
-3.44%
$ 22.4 million $ 65.33 million
Jan 18, 2026 $ 0.103
-23.24%
$ 23.21 million $ 107.84 million
Jan 17, 2026 $ 0.134
+75.56%
$ 30.17 million $ 79.57 million
Jan 16, 2026 $ 0.0763
+2.18%
$ 17.22 million $ 12.04 million
Jan 15, 2026 $ 0.0747
-2.54%
$ 16.84 million $ 17.07 million
Jan 14, 2026 $ 0.0766
-1.03%
$ 17.28 million $ 14.57 million
Jan 13, 2026 $ 0.0774
+2.93%
$ 17.46 million $ 11.69 million
Jan 12, 2026 $ 0.0752
-1.28%
$ 16.98 million $ 13.26 million
Jan 11, 2026 $ 0.0762
-2.98%
$ 17.2 million $ 10 million
Jan 10, 2026 $ 0.0785
-0.34%
$ 17.74 million $ 7.84 million
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