Stonks Historical Data

STNK Page 54
Download
Date Close Price change Market cap Trading volume
Oct 22, 3 PM $ 22.44
+0.05%
$ 13.06 million $ 78,292
Oct 22, 2 PM $ 22.45
-5.97%
$ 13.07 million $ 90,975
Oct 22, 12 PM $ 21.34
+0.29%
$ 12.42 million $ 19,593
Oct 22, 11 AM $ 21.28
+0.85%
$ 12.38 million $ 106,133
Oct 22, 10 AM $ 21.1
-2.29%
$ 12.28 million $ 106,094
Oct 22, 9 AM $ 21.65
+3.18%
$ 12.6 million $ 107,882
Oct 22, 8 AM $ 21.71
+2.51%
$ 12.63 million $ 106,584
Oct 22, 7 AM $ 21.62
-10.07%
$ 12.58 million $ 99,950
Oct 22, 6 AM $ 23.96
+0.32%
$ 13.94 million $ 94,969
Oct 22, 5 AM $ 23.89
-1.02%
$ 13.9 million $ 93,549
Oct 22, 4 AM $ 24.13
+1.10%
$ 14.04 million $ 88,655
Oct 22, 3 AM $ 23.87
+0.75%
$ 13.89 million $ 88,341
Oct 22, 2 AM $ 23.69
-3.51%
$ 13.79 million $ 88,130
Oct 22, 1 AM $ 24.57
-3.68%
$ 14.3 million $ 84,038
Oct 22, 12 AM $ 25.5
-0.52%
$ 14.84 million $ 81,063
Oct 21, 11 PM $ 25.76
-0.76%
$ 14.99 million $ 89,003
Oct 21, 6 PM $ 29.6
+3.30%
$ 17.23 million $ 96,988
Oct 21, 5 PM $ 28.66
-0.80%
$ 16.68 million $ 97,385
Oct 21, 4 PM $ 32.65
-1.47%
$ 19 million $ 18,457
Oct 21, 3 PM $ 33.14
-2.27%
$ 19.28 million $ 90,361
Oct 21, 2 PM $ 33.91
+13.00%
$ 19.73 million $ 83,162
Oct 21, 1 PM $ 30.8
+12.50%
$ 17.92 million $ 74,048
Oct 21, 12 PM $ 27.36
+4.13%
$ 15.92 million $ 79,497
Oct 21, 11 AM $ 26.28
+0.70%
$ 15.29 million $ 82,020
Oct 21, 10 AM $ 25.99
-1.45%
$ 15.12 million $ 83,508
Oct 21, 9 AM $ 26.37
+3.40%
$ 15.34 million $ 84,561
Oct 21, 8 AM $ 25.5
-3.29%
$ 14.84 million $ 72,170
Oct 21, 7 AM $ 26.35
-0.34%
$ 15.34 million $ 85,286
Oct 21, 6 AM $ 26.48
+1.43%
$ 15.41 million $ 85,638
Oct 21, 5 AM $ 26.21
-3.05%
$ 15.25 million $ 86,171
Oct 21, 4 AM $ 27.03
+0.00%
$ 15.73 million $ 89,257
Oct 21, 3 AM $ 27.29
+0.96%
$ 15.88 million $ 90,987
Oct 21, 2 AM $ 27.03
-1.27%
$ 15.73 million $ 92,344
Oct 21, 1 AM $ 27.49
-1.65%
$ 16 million $ 94,111
Oct 21, 12 AM $ 28.22
+1.82%
$ 16.42 million $ 98,323
Oct 20, 11 PM $ 27.71
+3.27%
$ 16.12 million $ 108,484
Oct 20, 10 PM $ 26.83
-8.34%
$ 15.61 million $ 109,210
Oct 20, 9 PM $ 28.39
+2.76%
$ 16.52 million $ 108,297
Oct 20, 8 PM $ 27.62
+4.14%
$ 16.08 million $ 119,229
Oct 20, 7 PM $ 26.9
+2.31%
$ 15.66 million $ 110,299
Oct 20, 6 PM $ 26.29
+2.78%
$ 15.3 million $ 118,160
Oct 20, 5 PM $ 25.58
+1.14%
$ 14.89 million $ 118,195
Oct 20, 4 PM $ 25.51
-4.77%
$ 14.84 million $ 119,435
Oct 20, 3 PM $ 23.61
+0.00%
$ 13.74 million $ 110,869
Oct 20, 1 PM $ 25.56
-2.59%
$ 14.88 million $ 13,548
Oct 20, 12 PM $ 26.25
+1.75%
$ 15.28 million $ 89,665
Oct 20, 11 AM $ 25.79
+4.97%
$ 15.01 million $ 81,662
Oct 20, 10 AM $ 24.56
+0.31%
$ 14.29 million $ 111,966
Oct 20, 9 AM $ 24.47
-0.70%
$ 14.24 million $ 132,173
Oct 20, 8 AM $ 24.64
+0.84%
$ 14.34 million $ 158,504