Stonks Historical Data

STNK Page 2
Download
Date Close Price change Market cap Trading volume
Jan 18, 2026 $ 15.8
-1.00%
$ 9.19 million $ 5,593
Jan 17, 2026 $ 15.96
-10.42%
$ 9.29 million $ 8,133
Jan 16, 2026 $ 17.82
-8.58%
$ 10.37 million $ 11,876
Jan 15, 2026 $ 19.49
-3.31%
$ 11.34 million $ 14,369
Jan 14, 2026 $ 20.15
+7.19%
$ 11.86 million $ 22,067
Jan 13, 2026 $ 18.8
-6.12%
$ 10.94 million $ 23,483
Jan 12, 2026 $ 22.89
-1.10%
$ 13.32 million $ 8,448
Jan 11, 2026 $ 23.14
+13.38%
$ 13.47 million $ 100,139
Jan 10, 2026 $ 20.41
+14.76%
$ 11.88 million $ 29,258
Jan 9, 2026 $ 17.79
+4.35%
$ 10.35 million $ 8,212
Jan 8, 2026 $ 17.05
-1.39%
$ 9.92 million $ 27,458
Jan 7, 2026 $ 17.29
-5.14%
$ 10.06 million $ 27,971
Jan 6, 2026 $ 18.22
-9.26%
$ 10.6 million $ 18,584
Jan 5, 2026 $ 20.08
+32.04%
$ 11.69 million $ 204,428
Jan 4, 2026 $ 15.2
+37.03%
$ 8.84 million $ 41,254
Jan 3, 2026 $ 11.09
-4.83%
$ 6.45 million $ 8,912
Jan 2, 2026 $ 11.65
+10.91%
$ 6.78 million $ 10,245
Jan 1, 2026 $ 10.51
+0.96%
$ 6.11 million $ 3,466
Dec 31, 2025 $ 10.47
-0.41%
$ 6.06 million $ 10,758
Dec 30, 2025 $ 10.51
-1.25%
$ 6.12 million $ 16,790
Dec 29, 2025 $ 10.64
-9.03%
$ 6.19 million $ 7,819
Dec 28, 2025 $ 11.68
-5.97%
$ 6.8 million $ 17,682
Dec 27, 2025 $ 12.42
+0.64%
$ 7.23 million $ 6,004
Dec 26, 2025 $ 12.08
+4.96%
$ 7.18 million $ 13,584
Dec 25, 2025 $ 11.66
-3.45%
$ 6.69 million $ 5,910
Dec 24, 2025 $ 12.06
+1.67%
$ 7.03 million $ 7,692
Dec 23, 2025 $ 11.97
-4.84%
$ 6.9 million $ 4,650
Dec 22, 2025 $ 12.57
-2.48%
$ 7.32 million $ 12,507
Dec 21, 2025 $ 13.7
+0.99%
$ 7.5 million $ 11,211
Dec 20, 2025 $ 13.57
-3.45%
$ 7.89 million $ 4,450
Dec 19, 2025 $ 14.05
+2.05%
$ 8.18 million $ 28,381
Dec 18, 2025 $ 13.46
-5.26%
$ 8.01 million $ 22,962
Dec 17, 2025 $ 14.5
-0.68%
$ 8.27 million $ 15,441
Dec 16, 2025 $ 14.6
-0.10%
$ 8.5 million $ 20,179
Dec 15, 2025 $ 14.58
-1.43%
$ 8.5 million $ 9,856
Dec 14, 2025 $ 14.79
-6.99%
$ 8.61 million $ 13,211
Dec 13, 2025 $ 15.89
+1.91%
$ 9.25 million $ 7,867
Dec 12, 2025 $ 15.59
-9.48%
$ 9.07 million $ 50,747
Dec 11, 2025 $ 17.22
+10.44%
$ 10.13 million $ 28,562
Dec 10, 2025 $ 15.6
+2.33%
$ 9.07 million $ 6,544
Dec 9, 2025 $ 15.24
+0.39%
$ 8.87 million $ 24,806
Dec 8, 2025 $ 15.18
-3.31%
$ 8.83 million $ 14,448
Dec 7, 2025 $ 15.7
+3.52%
$ 9.14 million $ 6,833
Dec 6, 2025 $ 15.17
-0.83%
$ 8.82 million $ 15,830
Dec 5, 2025 $ 15.29
-5.87%
$ 8.9 million $ 11,225
Dec 4, 2025 $ 16.25
-0.41%
$ 9.45 million $ 35,812
Dec 3, 2025 $ 16.31
+3.61%
$ 9.49 million $ 10,215
Dec 2, 2025 $ 15.74
+5.74%
$ 9.16 million $ 36,858
Dec 1, 2025 $ 14.89
-20.21%
$ 8.66 million $ 71,272
Nov 30, 2025 $ 19.11
+22.46%
$ 10.86 million $ 36,908