StakeStone Historical Data

STO Page 6
Download
Date Close Price change Market cap Trading volume
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
Nov 20, 2025 $ 0.128
-6.26%
$ 28.58 million $ 16.85 million
Nov 19, 2025 $ 0.136
-16.66%
$ 30.8 million $ 16.85 million
Nov 18, 2025 $ 0.164
-2.90%
$ 36.92 million $ 12.48 million
Nov 17, 2025 $ 0.168
+1.18%
$ 38.04 million $ 13.14 million
Nov 16, 2025 $ 0.167
-2.15%
$ 37.6 million $ 10.98 million
Nov 15, 2025 $ 0.17
-3.74%
$ 38.49 million $ 6.19 million
Nov 14, 2025 $ 0.177
+1.81%
$ 39.97 million $ 23.3 million
Nov 13, 2025 $ 0.175
-2.74%
$ 39.28 million $ 20.25 million
Nov 12, 2025 $ 0.182
+6.27%
$ 40.59 million $ 24.67 million
Nov 11, 2025 $ 0.171
+1.81%
$ 38.6 million $ 17.34 million
Nov 10, 2025 $ 0.168
+1.44%
$ 37.91 million $ 7.06 million
Nov 9, 2025 $ 0.165
-0.96%
$ 37.37 million $ 4.01 million
Nov 8, 2025 $ 0.167
-1.80%
$ 37.73 million $ 5.3 million
Nov 7, 2025 $ 0.17
+2.78%
$ 38.42 million $ 5.73 million
Nov 6, 2025 $ 0.166
-2.66%
$ 37.39 million $ 5.61 million
Nov 5, 2025 $ 0.17
-2.01%
$ 38.41 million $ 6.5 million
Nov 4, 2025 $ 0.174
+3.75%
$ 39.19 million $ 10.96 million
Nov 3, 2025 $ 0.167
-1.45%
$ 37.78 million $ 10.23 million
Nov 2, 2025 $ 0.17
-3.29%
$ 38.35 million $ 4.51 million
Nov 1, 2025 $ 0.176
+2.41%
$ 39.64 million $ 5.32 million
Oct 31, 2025 $ 0.171
+6.54%
$ 38.71 million $ 4.96 million
Oct 30, 2025 $ 0.16
-1.92%
$ 36.27 million $ 11.67 million
Oct 29, 2025 $ 0.163
+0.82%
$ 36.79 million $ 8.01 million
Oct 28, 2025 $ 0.162
-6.34%
$ 36.49 million $ 13.53 million
Oct 27, 2025 $ 0.173
+1.66%
$ 38.94 million $ 13.24 million
Oct 26, 2025 $ 0.17
+0.16%
$ 38.34 million $ 6.09 million
Oct 25, 2025 $ 0.169
-4.16%
$ 38.27 million $ 6.21 million
Oct 24, 2025 $ 0.177
-3.49%
$ 39.92 million $ 10.87 million
Oct 23, 2025 $ 0.183
+8.90%
$ 41.52 million $ 12.67 million