Stonks Historical Data

STNK Page 5
Download
Date Close Price change Market cap Trading volume
Aug 12, 2025 $ 9.99
-6.50%
$ 5.81 million $ 124,131
Aug 11, 2025 $ 10.68
-2.62%
$ 6.22 million $ 60,717
Aug 10, 2025 $ 10.97
-4.81%
$ 6.38 million $ 59,819
Aug 9, 2025 $ 11.53
+0.20%
$ 6.71 million $ 63,096
Aug 8, 2025 $ 11.5
-1.51%
$ 6.69 million $ 65,859
Aug 7, 2025 $ 11.68
-6.26%
$ 6.8 million $ 78,099
Aug 6, 2025 $ 12.46
+16.84%
$ 7.25 million $ 106,196
Aug 5, 2025 $ 10.66
+13.79%
$ 6.2 million $ 101,323
Aug 4, 2025 $ 9.37
+4.00%
$ 5.45 million $ 63,579
Aug 3, 2025 $ 9.04
+8.32%
$ 5.24 million $ 67,024
Aug 2, 2025 $ 8.35
-6.72%
$ 4.86 million $ 66,091
Aug 1, 2025 $ 8.95
+0.74%
$ 5.21 million $ 69,724
Jul 31, 2025 $ 8.89
+1.08%
$ 5.17 million $ 97,398
Jul 30, 2025 $ 8.79
-2.71%
$ 5.12 million $ 49,662
Jul 29, 2025 $ 9.03
-25.02%
$ 5.25 million $ 139,737
Jul 28, 2025 $ 12.07
-4.08%
$ 7.03 million $ 3,778
Jul 27, 2025 $ 12.59
-10.33%
$ 7.33 million $ 123,624
Jul 26, 2025 $ 15.34
+3.68%
$ 8.93 million $ 5,804
Jul 25, 2025 $ 14.8
-1.56%
$ 8.61 million $ 9,924
Jul 24, 2025 $ 15.03
-1.84%
$ 8.75 million $ 17,202
Jul 23, 2025 $ 15.31
-9.99%
$ 8.91 million $ 94,744
Jul 22, 2025 $ 17.01
-4.44%
$ 9.9 million $ 95,430
Jul 21, 2025 $ 17.8
-0.21%
$ 10.36 million $ 89,740
Jul 20, 2025 $ 17.84
+0.51%
$ 10.38 million $ 72,786
Jul 19, 2025 $ 17.75
-0.50%
$ 10.33 million $ 55,595
Jul 18, 2025 $ 17.84
-4.69%
$ 10.38 million $ 72,506
Jul 17, 2025 $ 18.72
-4.14%
$ 10.89 million $ 70,168
Jul 16, 2025 $ 19.53
+22.31%
$ 11.36 million $ 113,418
Jul 15, 2025 $ 16
+6.71%
$ 9.31 million $ 73,963
Jul 14, 2025 $ 14.99
-2.90%
$ 8.72 million $ 101,450
Jul 13, 2025 $ 15.43
-2.36%
$ 8.98 million $ 76,974
Jul 12, 2025 $ 15.82
-8.52%
$ 9.21 million $ 83,496
Jul 11, 2025 $ 17.31
-8.06%
$ 10.07 million $ 83,532
Jul 10, 2025 $ 17.92
+1.12%
$ 10.43 million $ 66,876
Jul 9, 2025 $ 17.72
+8.12%
$ 10.31 million $ 73,752
Jul 8, 2025 $ 16.38
+2.49%
$ 9.53 million $ 62,603
Jul 7, 2025 $ 15.98
+0.91%
$ 9.3 million $ 71,048
Jul 6, 2025 $ 15.84
-7.69%
$ 9.22 million $ 103,229
Jul 5, 2025 $ 17.16
-11.07%
$ 9.98 million $ 70,384
Jul 4, 2025 $ 19.29
-12.10%
$ 11.23 million $ 84,126
Jul 3, 2025 $ 21.95
-9.06%
$ 12.77 million $ 117,525
Jul 2, 2025 $ 24.14
-0.31%
$ 14.05 million $ 166,116
Jul 1, 2025 $ 24.03
+10.83%
$ 14.09 million $ 276,196
Jun 30, 2025 $ 16.55
+12.04%
$ 9.63 million $ 88,322
Jun 29, 2025 $ 14.77
+2.22%
$ 8.59 million $ 58,250
Jun 28, 2025 $ 14.44
+3.74%
$ 8.4 million $ 63,031
Jun 27, 2025 $ 13.92
-2.07%
$ 8.1 million $ 61,350
Jun 26, 2025 $ 14.21
-8.01%
$ 8.27 million $ 62,884
Jun 25, 2025 $ 15.45
-5.53%
$ 8.99 million $ 63,738
Jun 24, 2025 $ 16.36
-8.28%
$ 9.52 million $ 82,687