Stonks Historical Data

STNK
Download
Date Close Price change Market cap Trading volume
Today $ 5.45
+0.00%
$ 3.17 million $ 21
Yesterday $ 5.76
-10.13%
$ 3.35 million $ 35
Aug 8, 2026 $ 5.5
-5.13%
$ 3.2 million $ 20
Aug 7, 2026 $ 5.89
+2.19%
$ 3.43 million $ 38
Aug 4, 2026 $ 5.2
+0.74%
$ 3.02 million $ 3
Aug 3, 2026 $ 5.14
+0.27%
$ -- $ 2
Aug 2, 2026 $ 5.15
-0.53%
$ 2.99 million $ 1
Jul 30, 2026 $ 5.35
+0.00%
$ -- $ 7
Jul 29, 2026 $ 5.35
+0.18%
$ 3.11 million $ 10
Jul 27, 2026 $ 5.73
+0.00%
$ 3.34 million $ 6
Jul 24, 2026 $ 6
+0.20%
$ -- $ 7
Jul 23, 2026 $ 6.15
+0.45%
$ -- $ 10
Jul 22, 2026 $ 6.08
-0.75%
$ 3.54 million $ 11
Jul 21, 2026 $ 6.17
-2.85%
$ 3.59 million $ 35
Jul 20, 2026 $ 6.13
+1.39%
$ 3.56 million $ 4
Jul 19, 2026 $ 6.02
+0.28%
$ -- $ 1
Jul 18, 2026 $ 6.08
-0.33%
$ -- $ 1
Jul 17, 2026 $ 6.08
-3.70%
$ 3.54 million $ 6
Jul 16, 2026 $ 6.57
+1.65%
$ 3.83 million $ 43
Jul 15, 2026 $ 6.47
+1.54%
$ -- $ 1
Jul 14, 2026 $ 3.65
-6.17%
$ -- $ 7
Jul 13, 2026 $ 3.88
-42.10%
$ 2.26 million $ 15
Jul 12, 2026 $ 5.36
+59.89%
$ 3.12 million $ 38
Jul 11, 2026 $ 3.24
+3.09%
$ 1.89 million $ 11
Jul 10, 2026 $ 3.18
-55.32%
$ -- $ 9
Jul 9, 2026 $ 6.69
-4.36%
$ 3.89 million $ 34
Jul 8, 2026 $ 6.69
-21.95%
$ 3.89 million $ 102
Jul 7, 2026 $ 7.92
-2.14%
$ 4.61 million $ 44
Jul 6, 2026 $ 7.62
+4.19%
$ 4.43 million $ 72
Jul 5, 2026 $ 7.27
+4.88%
$ 4.23 million $ 82
Jul 4, 2026 $ 7.04
-0.67%
$ 4.1 million $ 314
Jul 3, 2026 $ 6.69
-0.96%
$ 3.89 million $ 91
Jul 1, 2026 $ 7.42
-0.04%
$ 4.32 million $ 23
Jun 30, 2026 $ 7.54
-0.42%
$ -- $ 379
Jun 26, 2026 $ 7.05
-0.72%
$ -- $ 517
Jun 25, 2026 $ 6.99
-1.88%
$ 4.07 million $ 913
Jun 23, 2026 $ 8.27
+0.00%
$ -- $ 342
Jun 22, 2026 $ 8.56
-3.46%
$ -- $ 427
Jun 21, 2026 $ 8.87
+8.10%
$ 5.16 million $ 882
Jun 18, 2026 $ 7.04
+0.00%
$ -- $ 110
May 28, 2026 $ 7.3
+0.00%
$ -- $ 190
May 23, 2026 $ 8.01
+0.00%
$ -- $ 148
May 17, 2026 $ 8.79
+0.00%
$ 5.11 million $ 92
May 11, 2026 $ 8.89
+0.00%
$ -- $ 458
Apr 14, 2026 $ 7.41
-4.77%
$ 4.31 million $ 289
Apr 13, 2026 $ 7.78
-5.55%
$ 4.53 million $ 1,533
Apr 7, 2026 $ 8.21
+0.00%
$ -- $ 586
Mar 23, 2026 $ 8.87
-0.86%
$ -- $ 317
Mar 22, 2026 $ 9.09
-3.20%
$ -- $ 279
Mar 21, 2026 $ 9.62
+0.00%
$ -- $ 200
Download