Stonks Historical Data

STNK Page 9
Download
Date Close Price change Market cap Trading volume
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
Jan 24, 2025 $ 114.92
+0.03%
$ 66.87 million $ 1.09 million
Jan 23, 2025 $ 112.84
-6.99%
$ 65.67 million $ 5.76 million
Jan 22, 2025 $ 121.21
+4.74%
$ 70.54 million $ 992,314
Jan 21, 2025 $ 115.79
-14.57%
$ 67.38 million $ 850,767
Jan 20, 2025 $ 139.54
-20.11%
$ 81.2 million $ 2.2 million
Jan 19, 2025 $ 175.6
+99.14%
$ 102.18 million $ 8.3 million
Jan 18, 2025 $ 88.9
-14.78%
$ 51.73 million $ 1.47 million
Jan 17, 2025 $ 104.47
-6.38%
$ 60.79 million $ 420,917
Jan 16, 2025 $ 111.96
-1.67%
$ 65.15 million $ 560,311
Jan 15, 2025 $ 113.48
+29.29%
$ 66.03 million $ 321,455
Jan 14, 2025 $ 87.77
-28.78%
$ 51.07 million $ 177,492
Jan 13, 2025 $ 132.46
-3.67%
$ 77.08 million $ 4,739
Jan 12, 2025 $ 131.75
+11.62%
$ 76.67 million $ 722,940
Jan 11, 2025 $ 115.68
+19.03%
$ 67.31 million $ 2 million
Jan 10, 2025 $ 97.19
-8.55%
$ 56.55 million $ 516,273
Jan 9, 2025 $ 110.71
+19.35%
$ 64.43 million $ 640,245
Jan 8, 2025 $ 92.72
-0.72%
$ 53.96 million $ 288,772
Jan 7, 2025 $ 93.4
-20.53%
$ 54.35 million $ 1.34 million
Jan 6, 2025 $ 116.63
+12.62%
$ 67.87 million $ 1.88 million
Jan 5, 2025 $ 103.57
-2.67%
$ 60.27 million $ 966,226
Jan 4, 2025 $ 101.63
-14.93%
$ 59.14 million $ 4.52 million
Jan 3, 2025 $ 119.46
-1.42%
$ 69.52 million $ 860,149
Jan 2, 2025 $ 121.16
+1.07%
$ 70.5 million $ 425,392
Jan 1, 2025 $ 120.51
+19.81%
$ 70.13 million $ 175,905
Dec 31, 2024 $ 100.29
-13.26%
$ 58.36 million $ 291,980
Dec 30, 2024 $ 115.86
-12.63%
$ 67.42 million $ 192,613
Dec 29, 2024 $ 132.74
-6.91%
$ 77.24 million $ 1.04 million
Dec 28, 2024 $ 142.31
+65.28%
$ 82.81 million $ 1.25 million
Dec 27, 2024 $ 85.41
-4.74%
$ 49.7 million $ 283,737
Dec 26, 2024 $ 89.33
-22.44%
$ 51.98 million $ 463,711
Dec 25, 2024 $ 115.17
+8.67%
$ 67.02 million $ 179,075
Dec 24, 2024 $ 105.98
+2.87%
$ 61.67 million $ 74,822
Dec 23, 2024 $ 102.96
-2.07%
$ 59.92 million $ 346,700
Dec 22, 2024 $ 105.12
-3.79%
$ 61.17 million $ 187,061
Dec 21, 2024 $ 109.44
-15.46%
$ 63.68 million $ 272,685
Dec 20, 2024 $ 129.45
+4.76%
$ 75.33 million $ 759,233
Dec 19, 2024 $ 123.57
-7.19%
$ 71.91 million $ 585,974
Dec 18, 2024 $ 132.5
-19.06%
$ 77.1 million $ 865,038
Dec 17, 2024 $ 163.4
-21.10%
$ 95.08 million $ 1.05 million
Dec 16, 2024 $ 238.66
+35.40%
$ 138.88 million $ 737,850
Dec 15, 2024 $ 175.7
-6.70%
$ 102.24 million $ 827,776