Stonks Historical Data

STNK Page 4
Download
Date Close Price change Market cap Trading volume
Oct 1, 2025 $ 8.68
+1.60%
$ 5.05 million $ 8,562
Sep 30, 2025 $ 8.71
-5.34%
$ 4.97 million $ 17,693
Sep 29, 2025 $ 9.2
+0.14%
$ 5.36 million $ 15,134
Sep 28, 2025 $ 8.93
+1.04%
$ 5.3 million $ 6,105
Sep 27, 2025 $ 8.84
+3.97%
$ 5.14 million $ 6,419
Sep 26, 2025 $ 8.45
+5.65%
$ 4.95 million $ 7,553
Sep 25, 2025 $ 8.05
-9.60%
$ 4.66 million $ 13,156
Sep 24, 2025 $ 8.87
-1.55%
$ 5.18 million $ 7,481
Sep 23, 2025 $ 9.01
-3.14%
$ 5.24 million $ 12,394
Sep 22, 2025 $ 9.3
-12.51%
$ 5.41 million $ 25,306
Sep 21, 2025 $ 10.75
-8.70%
$ 6.21 million $ 60,065
Sep 20, 2025 $ 11.78
-14.01%
$ 6.84 million $ 10,707
Sep 19, 2025 $ 13.7
-10.05%
$ 7.97 million $ 21,197
Sep 18, 2025 $ 14.86
-17.51%
$ 8.69 million $ 40,492
Sep 17, 2025 $ 17.53
+12.44%
$ 10.48 million $ 68,949
Sep 16, 2025 $ 14.95
+42.47%
$ 9.12 million $ 79,231
Sep 15, 2025 $ 10.2
+10.28%
$ 5.98 million $ 26,460
Sep 14, 2025 $ 9.19
-0.33%
$ 5.38 million $ 16,066
Sep 13, 2025 $ 9.15
-3.16%
$ 5.32 million $ 24,575
Sep 12, 2025 $ 9.45
+6.40%
$ 5.5 million $ 8,888
Sep 11, 2025 $ 8.88
+2.15%
$ 5.17 million $ 2,782
Sep 10, 2025 $ 8.69
+1.77%
$ 5.06 million $ 15,467
Sep 9, 2025 $ 8.54
+6.34%
$ 4.97 million $ 8,237
Sep 8, 2025 $ 8.04
-3.23%
$ 4.68 million $ 16,163
Sep 7, 2025 $ 8.31
+2.71%
$ 4.84 million $ 6,474
Sep 6, 2025 $ 8.09
+0.90%
$ 4.71 million $ 14,111
Sep 5, 2025 $ 8.03
-0.20%
$ 4.67 million $ 12,219
Sep 4, 2025 $ 8.4
-7.08%
$ 4.72 million $ 6,453
Sep 3, 2025 $ 9.04
-2.54%
$ 5.26 million $ 12,707
Sep 2, 2025 $ 9.35
+16.96%
$ 5.4 million $ 33,932
Sep 1, 2025 $ 7.99
-7.77%
$ 4.65 million $ 18,416
Aug 31, 2025 $ 8.74
+2.02%
$ 5.05 million $ 6,361
Aug 30, 2025 $ 8.61
-0.92%
$ 4.98 million $ 9,383
Aug 29, 2025 $ 8.68
-10.77%
$ 5.05 million $ 13,503
Aug 28, 2025 $ 9.73
+9.44%
$ 5.66 million $ 23,971
Aug 27, 2025 $ 8.9
-1.23%
$ 5.17 million $ 9,791
Aug 26, 2025 $ 8.97
-0.57%
$ 5.22 million $ 8,347
Aug 25, 2025 $ 9.03
-8.70%
$ 5.25 million $ 13,766
Aug 24, 2025 $ 9.79
+5.34%
$ 5.76 million $ 32,600
Aug 23, 2025 $ 9.3
-9.53%
$ 5.41 million $ 20,566
Aug 22, 2025 $ 10.35
+12.56%
$ 5.95 million $ 21,799
Aug 21, 2025 $ 9.19
-2.02%
$ 5.35 million $ 58,408
Aug 20, 2025 $ 9.39
+2.45%
$ 5.46 million $ 63,201
Aug 19, 2025 $ 9.19
-2.44%
$ 5.34 million $ 74,969
Aug 18, 2025 $ 9.42
+0.40%
$ 5.48 million $ 66,796
Aug 17, 2025 $ 9.38
-2.00%
$ 5.46 million $ 60,649
Aug 16, 2025 $ 9.57
-1.82%
$ 5.57 million $ 69,570
Aug 15, 2025 $ 9.75
+2.94%
$ 5.67 million $ 68,926
Aug 14, 2025 $ 9.46
-7.18%
$ 5.51 million $ 119,077
Aug 13, 2025 $ 10.2
+2.06%
$ 5.93 million $ 74,766