StakeStone Historical Data

STO Page 3
Download
Date Close Price change Market cap Trading volume
Mar 5, 2026 $ 0.0596
-0.22%
$ 13.5 million $ 9.92 million
Mar 4, 2026 $ 0.0598
-1.28%
$ 13.53 million $ 6.88 million
Mar 3, 2026 $ 0.0605
-3.95%
$ 13.7 million $ 11.36 million
Mar 2, 2026 $ 0.063
-0.75%
$ 14.27 million $ 14.05 million
Mar 1, 2026 $ 0.0635
+2.20%
$ 14.37 million $ 12.1 million
Feb 28, 2026 $ 0.0621
-0.01%
$ 14.06 million $ 12.29 million
Feb 27, 2026 $ 0.0621
-0.77%
$ 14.06 million $ 14.77 million
Feb 26, 2026 $ 0.0626
+7.45%
$ 14.17 million $ 6.23 million
Feb 25, 2026 $ 0.0582
+4.21%
$ 13.17 million $ 7.69 million
Feb 24, 2026 $ 0.0558
-0.80%
$ 12.61 million $ 7.44 million
Feb 23, 2026 $ 0.0563
-6.88%
$ 12.71 million $ 10.37 million
Feb 22, 2026 $ 0.0604
+8.19%
$ 13.65 million $ 15.23 million
Feb 21, 2026 $ 0.0559
+0.38%
$ 12.62 million $ 2.96 million
Feb 20, 2026 $ 0.0556
+1.65%
$ 12.58 million $ 10.14 million
Feb 19, 2026 $ 0.0547
+2.51%
$ 12.37 million $ 10.32 million
Feb 18, 2026 $ 0.0534
-4.50%
$ 12.05 million $ 8.77 million
Feb 17, 2026 $ 0.0559
+0.35%
$ 12.63 million $ 11.96 million
Feb 16, 2026 $ 0.0557
+0.80%
$ 12.58 million $ 18.86 million
Feb 15, 2026 $ 0.0553
-3.89%
$ 12.48 million $ 12.01 million
Feb 14, 2026 $ 0.0575
+4.02%
$ 12.99 million $ 13.08 million
Feb 13, 2026 $ 0.0553
+1.87%
$ 12.49 million $ 11.35 million
Feb 12, 2026 $ 0.0543
+3.18%
$ 12.26 million $ 11.57 million
Feb 11, 2026 $ 0.0526
-3.15%
$ 11.88 million $ 13.56 million
Feb 10, 2026 $ 0.0543
-0.59%
$ 12.27 million $ 11.52 million
Feb 9, 2026 $ 0.0546
-2.58%
$ 12.34 million $ 12.53 million
Feb 8, 2026 $ 0.0561
-8.08%
$ 12.66 million $ 14.25 million
Feb 7, 2026 $ 0.061
+7.38%
$ 13.78 million $ 20.35 million
Feb 6, 2026 $ 0.0568
+3.56%
$ 12.83 million $ 22.69 million
Feb 5, 2026 $ 0.0549
-18.42%
$ 12.39 million $ 26.3 million
Feb 4, 2026 $ 0.0673
-1.96%
$ 15.2 million $ 27.2 million
Feb 3, 2026 $ 0.0686
-10.50%
$ 15.5 million $ 15.09 million
Feb 2, 2026 $ 0.0767
-1.44%
$ 17.31 million $ 15.04 million
Feb 1, 2026 $ 0.0778
-2.84%
$ 17.57 million $ 14.58 million
Jan 31, 2026 $ 0.0801
-8.02%
$ 18.08 million $ 19.43 million
Jan 30, 2026 $ 0.087
-3.16%
$ 19.66 million $ 17.25 million
Jan 29, 2026 $ 0.0899
+0.61%
$ 20.3 million $ 18.42 million
Jan 28, 2026 $ 0.0893
-3.12%
$ 20.18 million $ 20.23 million
Jan 27, 2026 $ 0.0922
+7.56%
$ 20.83 million $ 33.03 million
Jan 26, 2026 $ 0.0857
+3.72%
$ 19.36 million $ 36.54 million
Jan 25, 2026 $ 0.0827
+0.55%
$ 18.67 million $ 27.58 million
Jan 24, 2026 $ 0.0822
+1.58%
$ 18.57 million $ 16.69 million
Jan 23, 2026 $ 0.0809
-1.42%
$ 18.28 million $ 20.55 million
Jan 22, 2026 $ 0.0821
-5.47%
$ 18.54 million $ 25.7 million
Jan 21, 2026 $ 0.0868
-1.25%
$ 19.61 million $ 28.42 million
Jan 20, 2026 $ 0.0879
-11.44%
$ 19.86 million $ 33.36 million
Jan 19, 2026 $ 0.0993
-3.44%
$ 22.4 million $ 65.33 million
Jan 18, 2026 $ 0.103
-23.24%
$ 23.21 million $ 107.84 million
Jan 17, 2026 $ 0.134
+75.56%
$ 30.17 million $ 79.57 million
Jan 16, 2026 $ 0.0763
+2.18%
$ 17.22 million $ 12.04 million
Jan 15, 2026 $ 0.0747
-2.54%
$ 16.84 million $ 17.07 million