StakeStone Historical Data

STO Page 9
Download
Date Close Price change Market cap Trading volume
Jul 14, 2025 $ 0.0835
+0.03%
$ 18.86 million $ 13.71 million
Jul 13, 2025 $ 0.0834
+1.02%
$ 18.85 million $ 16.62 million
Jul 12, 2025 $ 0.0826
-4.55%
$ 18.66 million $ 24.17 million
Jul 11, 2025 $ 0.0865
-2.95%
$ 19.55 million $ 63.89 million
Jul 10, 2025 $ 0.0923
+31.06%
$ 21 million $ 200.42 million
Jul 9, 2025 $ 0.0704
+3.95%
$ 15.92 million $ 12.12 million
Jul 8, 2025 $ 0.0678
-0.85%
$ 15.32 million $ 13.22 million
Jul 7, 2025 $ 0.0684
+2.38%
$ 15.45 million $ 20.45 million
Jul 6, 2025 $ 0.0668
+4.01%
$ 15.09 million $ 20.61 million
Jul 5, 2025 $ 0.0642
+2.53%
$ 14.51 million $ 21.22 million
Jul 4, 2025 $ 0.0626
-12.13%
$ 14.15 million $ 16.54 million
Jul 3, 2025 $ 0.0712
-1.86%
$ 16.1 million $ 13 million
Jul 2, 2025 $ 0.0726
+8.25%
$ 16.41 million $ 13.74 million
Jul 1, 2025 $ 0.0676
-6.30%
$ 15.16 million $ 11.13 million
Jun 30, 2025 $ 0.0721
-3.13%
$ 16.29 million $ 18.41 million
Jun 29, 2025 $ 0.0744
+6.02%
$ 16.82 million $ 11.92 million
Jun 28, 2025 $ 0.0702
+3.79%
$ 15.86 million $ 10.11 million
Jun 27, 2025 $ 0.0676
+3.08%
$ 15.28 million $ 14.4 million
Jun 26, 2025 $ 0.0656
-9.88%
$ 14.83 million $ 16.17 million
Jun 25, 2025 $ 0.0728
-1.34%
$ 16.45 million $ 16.24 million
Jun 24, 2025 $ 0.0738
+1.97%
$ 16.68 million $ 17.96 million
Jun 23, 2025 $ 0.0724
+13.35%
$ 16.35 million $ 28.09 million
Jun 22, 2025 $ 0.0638
-2.17%
$ 14.43 million $ 21.99 million
Jun 21, 2025 $ 0.0652
-5.30%
$ 14.75 million $ 15.63 million
Jun 20, 2025 $ 0.0689
-4.48%
$ 15.57 million $ 12.84 million
Jun 19, 2025 $ 0.0721
-0.56%
$ 16.3 million $ 10.39 million
Jun 18, 2025 $ 0.0725
+3.68%
$ 16.39 million $ 13.12 million
Jun 17, 2025 $ 0.0699
-5.98%
$ 15.8 million $ 13.59 million
Jun 16, 2025 $ 0.0744
-1.26%
$ 16.81 million $ 10.99 million
Jun 15, 2025 $ 0.0753
-3.85%
$ 17.03 million $ 11.4 million
Jun 14, 2025 $ 0.0784
+2.62%
$ 17.71 million $ 18.02 million
Jun 13, 2025 $ 0.0764
-4.20%
$ 17.26 million $ 21.19 million
Jun 12, 2025 $ 0.0797
-11.34%
$ 18.01 million $ 16.76 million
Jun 11, 2025 $ 0.0899
-7.53%
$ 20.31 million $ 20.76 million
Jun 10, 2025 $ 0.0972
+5.09%
$ 21.97 million $ 21.48 million
Jun 9, 2025 $ 0.0925
+5.01%
$ 20.91 million $ 18.66 million
Jun 8, 2025 $ 0.0881
-2.07%
$ 19.91 million $ 16.3 million
Jun 7, 2025 $ 0.09
+3.59%
$ 20.33 million $ 20.87 million
Jun 6, 2025 $ 0.0868
-2.41%
$ 19.63 million $ 27.53 million
Jun 5, 2025 $ 0.089
-4.08%
$ 20.11 million $ 28.14 million
Jun 4, 2025 $ 0.0928
-4.29%
$ 20.96 million $ 36.67 million
Jun 3, 2025 $ 0.0969
-1.00%
$ 21.9 million $ 24.21 million
Jun 2, 2025 $ 0.0979
-2.93%
$ 22.13 million $ 15.12 million
Jun 1, 2025 $ 0.1
+3.97%
$ 22.79 million $ 15.74 million
May 31, 2025 $ 0.0965
+4.70%
$ 21.82 million $ 18.44 million
May 30, 2025 $ 0.0921
-20.85%
$ 20.82 million $ 28.3 million
May 29, 2025 $ 0.116
-2.26%
$ 26.29 million $ 17.35 million
May 28, 2025 $ 0.119
-1.85%
$ 26.88 million $ 17.4 million
May 27, 2025 $ 0.121
+3.39%
$ 27.4 million $ 20.77 million
May 26, 2025 $ 0.117
-1.26%
$ 26.5 million $ 19.2 million