Stonks Historical Data

STNK Page 55
Download
Date Close Price change Market cap Trading volume
Oct 20, 7 AM $ 24.46
-0.42%
$ 14.23 million $ 159,327
Oct 20, 6 AM $ 23.81
-2.43%
$ 13.85 million $ 160,225
Oct 20, 5 AM $ 24.52
+2.13%
$ 14.27 million $ 164,006
Oct 20, 4 AM $ 24
-3.95%
$ 13.97 million $ 164,540
Oct 20, 3 AM $ 24.99
-3.55%
$ 14.54 million $ 163,083
Oct 20, 2 AM $ 25.91
+4.74%
$ 15.08 million $ 163,163
Oct 20, 1 AM $ 24.74
+0.39%
$ 14.4 million $ 160,199
Oct 20, 12 AM $ 24.64
-11.12%
$ 14.34 million $ 140,446
Oct 19, 11 PM $ 27.72
+0.00%
$ 16.13 million $ 130,349
Oct 19, 10 PM $ 27.73
+0.50%
$ 16.14 million $ 130,445
Oct 19, 9 PM $ 27.59
-2.48%
$ 16.06 million $ 131,615
Oct 19, 8 PM $ 28.13
+0.42%
$ 16.37 million $ 128,173
Oct 19, 7 PM $ 28.02
+3.66%
$ 16.3 million $ 131,062
Oct 19, 6 PM $ 27.44
+0.35%
$ 15.97 million $ 120,744
Oct 19, 5 PM $ 27.34
-1.97%
$ 15.91 million $ 129,152
Oct 19, 4 PM $ 27.93
-2.77%
$ 16.25 million $ 136,928
Oct 19, 3 PM $ 28.74
+1.46%
$ 16.72 million $ 146,965
Oct 19, 2 PM $ 28.32
-4.42%
$ 16.48 million $ 169,602
Oct 19, 12 PM $ 30.84
+6.34%
$ 17.94 million $ 198,636
Oct 19, 11 AM $ 30.13
+0.78%
$ 17.54 million $ 238,091
Oct 19, 9 AM $ 28.84
+5.82%
$ 16.78 million $ 384,316
Oct 19, 8 AM $ 27.26
+0.13%
$ 15.86 million $ 395,745
Oct 19, 7 AM $ 27.22
+4.58%
$ 15.84 million $ 399,019
Oct 19, 6 AM $ 26.09
-8.77%
$ 15.18 million $ 398,694
Oct 19, 5 AM $ 28.62
+2.19%
$ 16.65 million $ 397,606
Oct 19, 4 AM $ 28.01
+0.61%
$ 16.3 million $ 409,897
Oct 19, 3 AM $ 27.83
-1.80%
$ 16.19 million $ 410,897
Oct 19, 2 AM $ 28.33
+1.91%
$ 16.49 million $ 421,791
Oct 18, 8 PM $ 31.16
-0.52%
$ 18.14 million $ 482,964
Oct 18, 7 PM $ 31.33
-6.19%
$ 18.23 million $ 531,595
Oct 18, 6 PM $ 33.38
+5.80%
$ 19.43 million $ 560,527
Oct 18, 5 PM $ 31.55
-0.88%
$ 18.36 million $ 567,215
Oct 18, 4 PM $ 33.27
-1.22%
$ 19.36 million $ 5,970
Oct 18, 3 PM $ 33.68
-2.28%
$ 19.6 million $ 545,505
Oct 18, 2 PM $ 34.45
+11.49%
$ 20.05 million $ 522,504
Oct 18, 1 PM $ 30.55
-0.35%
$ 17.78 million $ 508,103
Oct 18, 12 PM $ 30.65
+2.23%
$ 17.83 million $ 493,879
Oct 18, 11 AM $ 29.98
+0.00%
$ 17.45 million $ 445,904
Oct 18, 5 AM $ 23.74
-6.42%
$ 13.82 million $ 245,681
Oct 18, 4 AM $ 25.98
-1.06%
$ 15.12 million $ 3,525
Oct 18, 3 AM $ 26.25
-2.88%
$ 15.28 million $ 228,286
Oct 18, 2 AM $ 27.03
-1.50%
$ 15.73 million $ 216,155
Oct 18, 1 AM $ 26.24
+0.98%
$ 15.27 million $ 212,967
Oct 18, 12 AM $ 25.97
-0.49%
$ 15.11 million $ 214,808
Oct 17, 6 PM $ 15.82
+5.01%
$ 9.21 million $ 74,512
Oct 17, 5 PM $ 15.07
-2.27%
$ 8.77 million $ 93,739
Oct 17, 4 PM $ 15.42
+4.00%
$ 8.97 million $ 93,638
Oct 17, 3 PM $ 14.99
+1.98%
$ 8.72 million $ 94,855
Oct 17, 2 PM $ 14.7
+0.28%
$ 8.56 million $ 94,208
Oct 17, 1 PM $ 14.66
-0.61%
$ 8.53 million $ 91,611