STONKS (www.ruggedbynasdaq.xyz) Historical Data

STONKS Page 9
Download
Date Close Price change Market cap Trading volume
May 22, 2025 $0.0292
-9.56%
$29.2 million $5.76 million
May 21, 2025 $0.0323
+3.82%
$32.29 million $5.8 million
May 20, 2025 $0.0311
-2.29%
$31.1 million $2.95 million
May 19, 2025 $0.0318
-6.54%
$31.83 million $3.96 million
May 18, 2025 $0.0341
+1.83%
$34.06 million $4.73 million
May 17, 2025 $0.0334
-1.44%
$33.45 million $3.29 million
May 16, 2025 $0.034
-1.87%
$34.01 million $3.3 million
May 15, 2025 $0.0347
+6.02%
$34.66 million $5.95 million
May 14, 2025 $0.0327
-13.33%
$32.7 million $6.46 million
May 13, 2025 $0.0377
-9.55%
$37.73 million $9.14 million
May 12, 2025 $0.0417
-6.73%
$41.73 million $15.15 million
May 11, 2025 $0.0447
-3.61%
$44.74 million $8.9 million
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