Stonks Historical Data

STNK Page 8
Download
Date Close Price change Market cap Trading volume
Mar 15, 2025 $ 16.11
-1.50%
$ 9.37 million $ 105,364
Mar 14, 2025 $ 16.43
+5.77%
$ 9.56 million $ 152,474
Mar 13, 2025 $ 15.53
-2.20%
$ 9.04 million $ 133,925
Mar 12, 2025 $ 15.94
+1.16%
$ 9.27 million $ 131,455
Mar 11, 2025 $ 15.71
+0.37%
$ 9.14 million $ 216,944
Mar 10, 2025 $ 15.65
-6.06%
$ 9.11 million $ 209,803
Mar 9, 2025 $ 16.67
+7.23%
$ 9.7 million $ 347,455
Mar 8, 2025 $ 15.55
-7.62%
$ 9.05 million $ 344,766
Mar 7, 2025 $ 16.83
+2.48%
$ 9.8 million $ 931,942
Mar 6, 2025 $ 16.42
-5.15%
$ 9.56 million $ 141,985
Mar 5, 2025 $ 17.31
+1.93%
$ 10.07 million $ 124,549
Mar 4, 2025 $ 16.85
-7.04%
$ 9.81 million $ 176,805
Mar 3, 2025 $ 18.14
-20.51%
$ 10.56 million $ 169,623
Mar 2, 2025 $ 22.82
+21.20%
$ 13.28 million $ 261,054
Mar 1, 2025 $ 18.83
-4.91%
$ 10.96 million $ 141,323
Feb 28, 2025 $ 19.78
+4.07%
$ 11.51 million $ 228,810
Feb 27, 2025 $ 19.01
+1.10%
$ 11.06 million $ 173,066
Feb 26, 2025 $ 18.8
-7.22%
$ 10.94 million $ 168,732
Feb 25, 2025 $ 20.26
-4.08%
$ 11.79 million $ 243,597
Feb 24, 2025 $ 21.15
-24.76%
$ 12.31 million $ 248,595
Feb 23, 2025 $ 28.11
-5.79%
$ 16.36 million $ 162,159
Feb 22, 2025 $ 29.84
+4.17%
$ 17.36 million $ 114,181
Feb 21, 2025 $ 28.66
-4.23%
$ 16.68 million $ 207,064
Feb 20, 2025 $ 29.92
+6.25%
$ 17.41 million $ 220,458
Feb 19, 2025 $ 28.1
+4.77%
$ 16.35 million $ 165,381
Feb 18, 2025 $ 26.82
-5.94%
$ 15.61 million $ 223,585
Feb 17, 2025 $ 28.52
-18.03%
$ 16.59 million $ 198,768
Feb 16, 2025 $ 34.8
+1.90%
$ 20.25 million $ 239,400
Feb 15, 2025 $ 34.28
+12.83%
$ 19.95 million $ 461,915
Feb 14, 2025 $ 30.29
-15.11%
$ 17.63 million $ 428,744
Feb 13, 2025 $ 35.68
-7.19%
$ 20.76 million $ 145,591
Feb 12, 2025 $ 38.45
+2.36%
$ 22.37 million $ 222,155
Feb 11, 2025 $ 37.56
+8.50%
$ 21.86 million $ 308,550
Feb 10, 2025 $ 34.62
+0.34%
$ 20.15 million $ 262,082
Feb 9, 2025 $ 34.51
-9.89%
$ 20.08 million $ 236,841
Feb 8, 2025 $ 38.24
-2.02%
$ 22.25 million $ 216,755
Feb 7, 2025 $ 38.96
-8.76%
$ 22.67 million $ 244,827
Feb 6, 2025 $ 42.73
-5.64%
$ 24.86 million $ 276,828
Feb 5, 2025 $ 45.28
-12.59%
$ 26.35 million $ 370,994
Feb 4, 2025 $ 51.8
-27.91%
$ 30.14 million $ 591,577
Feb 3, 2025 $ 72.67
+74.54%
$ 42.29 million $ 1.32 million
Feb 2, 2025 $ 41.63
+18.11%
$ 24.23 million $ 774,901
Feb 1, 2025 $ 35.07
-47.62%
$ 20.41 million $ 729,150
Jan 31, 2025 $ 67.07
-10.37%
$ 39.03 million $ 415,497
Jan 30, 2025 $ 74.72
-4.01%
$ 43.48 million $ 288,024
Jan 29, 2025 $ 77.85
-8.54%
$ 45.3 million $ 360,521
Jan 28, 2025 $ 85.02
+2.49%
$ 49.48 million $ 500,742
Jan 27, 2025 $ 82.98
-11.73%
$ 48.29 million $ 499,579
Jan 26, 2025 $ 94.18
-11.58%
$ 54.8 million $ 489,154
Jan 25, 2025 $ 106.65
-7.19%
$ 62.06 million $ 717,282