Stonks Historical Data

STNK Page 7
Download
Date Close Price change Market cap Trading volume
Jun 18, 2025 $ 14.9
-0.77%
$ 8.67 million $ 57,693
Jun 17, 2025 $ 15.02
-5.71%
$ 8.74 million $ 75,408
Jun 16, 2025 $ 15.92
-5.31%
$ 9.26 million $ 71,384
Jun 15, 2025 $ 16.83
+6.06%
$ 9.79 million $ 64,592
Jun 14, 2025 $ 15.87
+3.85%
$ 9.23 million $ 76,268
Jun 13, 2025 $ 15.24
-5.68%
$ 8.87 million $ 74,144
Jun 12, 2025 $ 16.15
+19.72%
$ 9.4 million $ 116,431
Jun 11, 2025 $ 17.02
-0.43%
$ 9.9 million $ 11,013
Jun 10, 2025 $ 13.6
-6.35%
$ 7.92 million $ 110,101
Jun 9, 2025 $ 14.53
+31.78%
$ 8.45 million $ 101,107
Jun 8, 2025 $ 11.03
+1.03%
$ 6.42 million $ 72,986
Jun 7, 2025 $ 10.92
+3.62%
$ 6.35 million $ 65,332
Jun 6, 2025 $ 10.54
+0.51%
$ 6.13 million $ 72,882
Jun 5, 2025 $ 10.48
-4.73%
$ 6.1 million $ 76,268
Jun 4, 2025 $ 11
-10.06%
$ 6.4 million $ 88,403
Jun 3, 2025 $ 12.23
+0.75%
$ 7.12 million $ 81,476
Jun 2, 2025 $ 12.14
-6.76%
$ 7.07 million $ 74,996
Jun 1, 2025 $ 13.02
-2.33%
$ 7.58 million $ 64,025
May 31, 2025 $ 13.33
-4.69%
$ 7.76 million $ 77,668
May 30, 2025 $ 13.99
-10.80%
$ 8.14 million $ 79,401
May 29, 2025 $ 15.7
-0.64%
$ 9.14 million $ 74,070
May 28, 2025 $ 15.78
-0.38%
$ 9.18 million $ 104,532
May 27, 2025 $ 15.86
-1.41%
$ 9.23 million $ 97,102
May 26, 2025 $ 16.08
-2.46%
$ 9.36 million $ 123,532
May 25, 2025 $ 16.57
-1.96%
$ 9.64 million $ 150,688
May 24, 2025 $ 16.91
+1.46%
$ 9.84 million $ 100,592
May 23, 2025 $ 16.67
-8.23%
$ 9.7 million $ 188,753
May 22, 2025 $ 18.16
-4.41%
$ 10.57 million $ 162,698
May 21, 2025 $ 19
+3.62%
$ 11.05 million $ 205,468
May 20, 2025 $ 18.36
+0.29%
$ 10.68 million $ 173,491
May 19, 2025 $ 18.31
-8.38%
$ 10.65 million $ 245,825
May 18, 2025 $ 19.99
+3.13%
$ 11.63 million $ 187,634
May 17, 2025 $ 19.38
-13.65%
$ 11.28 million $ 208,790
May 16, 2025 $ 22.44
+3.62%
$ 13.06 million $ 127,541
May 15, 2025 $ 21.66
-7.25%
$ 12.6 million $ 144,790
May 14, 2025 $ 23.35
-18.87%
$ 13.59 million $ 179,507
May 13, 2025 $ 28.78
+9.19%
$ 16.75 million $ 186,399
May 12, 2025 $ 26.34
+17.25%
$ 15.33 million $ 507,044
May 11, 2025 $ 22.47
-10.81%
$ 13.07 million $ 159,457
May 10, 2025 $ 25.19
+1.40%
$ 14.66 million $ 262,015
May 9, 2025 $ 24.85
+42.80%
$ 14.46 million $ 496,975
May 8, 2025 $ 17.38
+7.91%
$ 10.11 million $ 185,423
May 7, 2025 $ 16.1
-0.96%
$ 9.37 million $ 83,370
May 6, 2025 $ 16.26
+1.01%
$ 9.46 million $ 344,967
May 5, 2025 $ 16.1
+2.33%
$ 9.37 million $ 193,413
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