Stonks Historical Data

STNK Page 7
Download
Date Close Price change Market cap Trading volume
May 4, 2025 $ 15.73
-4.61%
$ 9.15 million $ 68,705
May 3, 2025 $ 16.49
-3.96%
$ 9.6 million $ 73,487
May 2, 2025 $ 17.17
-3.17%
$ 9.99 million $ 79,652
May 1, 2025 $ 17.64
-2.91%
$ 10.31 million $ 79,780
Apr 30, 2025 $ 18.22
+9.02%
$ 10.6 million $ 108,767
Apr 29, 2025 $ 16.74
+0.53%
$ 9.74 million $ 86,251
Apr 28, 2025 $ 16.65
+0.96%
$ 9.69 million $ 133,563
Apr 27, 2025 $ 16.49
-1.51%
$ 9.59 million $ 89,613
Apr 26, 2025 $ 16.74
-0.90%
$ 9.74 million $ 85,935
Apr 25, 2025 $ 16.92
-8.25%
$ 9.85 million $ 130,539
Apr 24, 2025 $ 18.45
-9.93%
$ 10.73 million $ 40,880
Apr 23, 2025 $ 20.48
+1.92%
$ 11.92 million $ 240,827
Apr 22, 2025 $ 20.05
+42.03%
$ 11.67 million $ 182,565
Apr 21, 2025 $ 14.12
-2.93%
$ 8.22 million $ 87,717
Apr 20, 2025 $ 14.51
-6.36%
$ 8.44 million $ 85,996
Apr 19, 2025 $ 15.5
-1.81%
$ 9.02 million $ 139,203
Apr 18, 2025 $ 15.78
+1.82%
$ 9.18 million $ 122,848
Apr 17, 2025 $ 15.5
-0.20%
$ 9.02 million $ 121,529
Apr 16, 2025 $ 15.57
+1.54%
$ 9.06 million $ 99,701
Apr 15, 2025 $ 15.33
-4.79%
$ 8.92 million $ 94,035
Apr 14, 2025 $ 16.1
+1.02%
$ 9.37 million $ 82,149
Apr 13, 2025 $ 15.94
-5.80%
$ 9.27 million $ 122,543
Apr 12, 2025 $ 16.95
+15.54%
$ 9.86 million $ 133,920
Apr 11, 2025 $ 14.67
+12.52%
$ 8.53 million $ 110,590
Apr 10, 2025 $ 13.03
-15.52%
$ 7.58 million $ 139,485
Apr 9, 2025 $ 15.43
+14.96%
$ 8.98 million $ 105,963
Apr 8, 2025 $ 13.42
-11.56%
$ 7.81 million $ 109,422
Apr 7, 2025 $ 15.21
+3.85%
$ 8.85 million $ 136,018
Apr 6, 2025 $ 14.65
-20.32%
$ 8.53 million $ 136,368
Apr 5, 2025 $ 18.39
-3.76%
$ 10.7 million $ 87,241
Apr 4, 2025 $ 19.1
+5.51%
$ 11.12 million $ 99,718
Apr 3, 2025 $ 18.11
+6.53%
$ 10.54 million $ 94,579
Apr 2, 2025 $ 17
-10.32%
$ 9.89 million $ 100,145
Apr 1, 2025 $ 18.97
-3.23%
$ 11.04 million $ 94,534
Mar 31, 2025 $ 19.61
-3.79%
$ 11.41 million $ 80,218
Mar 30, 2025 $ 20.38
+0.47%
$ 11.86 million $ 108,691
Mar 29, 2025 $ 20.3
-9.96%
$ 11.81 million $ 97,407
Mar 28, 2025 $ 22.54
-3.22%
$ 13.12 million $ 114,653
Mar 27, 2025 $ 23.36
+3.99%
$ 13.59 million $ 100,369
Mar 26, 2025 $ 22.45
-4.62%
$ 13.06 million $ 134,218
Mar 25, 2025 $ 23.54
+0.56%
$ 13.7 million $ 156,729
Mar 24, 2025 $ 23.47
+26.87%
$ 13.66 million $ 304,960
Mar 23, 2025 $ 18.53
+11.04%
$ 10.78 million $ 143,421
Mar 22, 2025 $ 16.69
-2.66%
$ 9.71 million $ 87,964
Mar 21, 2025 $ 17.14
+8.11%
$ 9.98 million $ 100,388
Mar 20, 2025 $ 15.86
-8.49%
$ 9.23 million $ 90,846
Mar 19, 2025 $ 17.31
+10.04%
$ 10.07 million $ 152,167
Mar 18, 2025 $ 15.73
+0.70%
$ 9.15 million $ 102,760
Mar 17, 2025 $ 15.62
+3.01%
$ 9.09 million $ 91,901
Mar 16, 2025 $ 15.16
-5.88%
$ 8.82 million $ 79,570