STONKS (www.ruggedbynasdaq.xyz) Historical Data

STONKS Page 8
Download
Date Close Price change Market cap Trading volume
May 10, 2025 $ 0.0459
-7.25%
$ 45.94 million $ 9.89 million
May 9, 2025 $ 0.0495
+4.63%
$ 49.53 million $ 10.7 million
May 8, 2025 $ 0.0473
+9.17%
$ 47.34 million $ 6.01 million
May 7, 2025 $ 0.0434
+4.02%
$ 43.37 million $ 2.12 million
May 6, 2025 $ 0.0417
-1.21%
$ 41.7 million $ 2.35 million
May 5, 2025 $ 0.0422
+0.19%
$ 42.21 million $ 2.58 million
May 4, 2025 $ 0.0421
-1.04%
$ 42.12 million $ 2.07 million
May 3, 2025 $ 0.0426
-1.19%
$ 42.6 million $ 1.92 million
May 2, 2025 $ 0.0431
-2.53%
$ 43.12 million $ 2.32 million
May 1, 2025 $ 0.044
+3.96%
$ 44.24 million $ 2.94 million
Apr 30, 2025 $ 0.0423
-3.62%
$ 42.28 million $ 2.7 million
Apr 29, 2025 $ 0.0432
-1.24%
$ 43.2 million $ 519,827
Apr 28, 2025 $ 0.0438
-1.43%
$ 43.76 million $ 3.87 million
Apr 27, 2025 $ 0.0444
-5.00%
$ 44.42 million $ 2.91 million
Apr 26, 2025 $ 0.0467
-1.03%
$ 46.74 million $ 4.62 million
Apr 25, 2025 $ 0.0472
+7.89%
$ 47.23 million $ 4.41 million
Apr 24, 2025 $ 0.0438
+1.03%
$ 43.76 million $ 3.2 million
Apr 23, 2025 $ 0.0433
+4.30%
$ 43.32 million $ 4.66 million
Apr 22, 2025 $ 0.0415
-1.95%
$ 41.53 million $ 4.17 million
Apr 21, 2025 $ 0.0424
-1.62%
$ 42.36 million $ 2.78 million
Apr 20, 2025 $ 0.0431
+5.59%
$ 43.07 million $ 2.23 million
Apr 19, 2025 $ 0.0405
+9.42%
$ 40.51 million $ 1.65 million
Apr 18, 2025 $ 0.037
-0.89%
$ 37.02 million $ 2.07 million
Apr 17, 2025 $ 0.0374
+1.11%
$ 37.42 million $ 1.97 million
Apr 16, 2025 $ 0.037
-6.53%
$ 37.03 million $ 2.57 million
Apr 15, 2025 $ 0.0399
+4.57%
$ 39.92 million $ 2.41 million
Apr 14, 2025 $ 0.0382
-11.51%
$ 38.2 million $ 3.09 million
Apr 13, 2025 $ 0.0431
+16.17%
$ 43.1 million $ 2.72 million
Apr 12, 2025 $ 0.0371
+10.88%
$ 37.1 million $ 2.39 million
Apr 11, 2025 $ 0.0334
+7.20%
$ 33.36 million $ 2.53 million
Apr 10, 2025 $ 0.0311
+0.11%
$ 31.1 million $ 3.32 million
Apr 9, 2025 $ 0.0311
+4.10%
$ 31.06 million $ 6.15 million
Apr 8, 2025 $ 0.0299
+1.20%
$ 29.85 million $ 4.26 million
Apr 7, 2025 $ 0.0295
-1.25%
$ 29.48 million $ 9.86 million
Apr 6, 2025 $ 0.0299
-7.16%
$ 29.85 million $ 4.56 million
Apr 5, 2025 $ 0.0322
-0.94%
$ 32.16 million $ 2.21 million
Apr 4, 2025 $ 0.0325
+6.20%
$ 32.49 million $ 4.72 million
Apr 3, 2025 $ 0.0306
-3.99%
$ 30.6 million $ 3.84 million
Apr 2, 2025 $ 0.0319
+6.32%
$ 31.89 million $ 6.33 million
Apr 1, 2025 $ 0.03
+0.40%
$ 30 million $ 3.38 million
Mar 31, 2025 $ 0.0299
-0.31%
$ 29.88 million $ 3.93 million
Mar 30, 2025 $ 0.03
-3.50%
$ 30 million $ 3.52 million
Mar 29, 2025 $ 0.0311
+1.82%
$ 31.09 million $ 3.24 million
Mar 28, 2025 $ 0.0305
+3.06%
$ 30.53 million $ 4.45 million
Mar 27, 2025 $ 0.0296
-11.07%
$ 29.62 million $ 4.79 million
Mar 26, 2025 $ 0.0333
-0.81%
$ 33.25 million $ 10.79 million
Mar 25, 2025 $ 0.0335
-1.23%
$ 33.52 million $ 3.64 million
Mar 24, 2025 $ 0.0339
+1.09%
$ 33.91 million $ 3.62 million
Mar 23, 2025 $ 0.0335
-9.51%
$ 33.52 million $ 2.7 million
Mar 22, 2025 $ 0.037
+10.69%
$ 37.04 million $ 2.41 million