StakeStone Historical Data

STO Page 6
Download
Date Close Price change Market cap Trading volume
Oct 6, 2025 $ 0.134
+15.25%
$ 30.31 million $ 334.47 million
Oct 5, 2025 $ 0.116
+31.37%
$ 25.88 million $ 49.67 million
Oct 4, 2025 $ 0.0885
-3.06%
$ 20.01 million $ 18.11 million
Oct 3, 2025 $ 0.0914
+0.73%
$ 20.63 million $ 20.22 million
Oct 2, 2025 $ 0.0907
+4.91%
$ 20.5 million $ 16.45 million
Oct 1, 2025 $ 0.0864
+4.08%
$ 19.54 million $ 18 million
Sep 30, 2025 $ 0.0829
-2.24%
$ 18.76 million $ 17.27 million
Sep 29, 2025 $ 0.0848
-4.27%
$ 19.17 million $ 20.02 million
Sep 28, 2025 $ 0.0885
-0.53%
$ 20.03 million $ 20.58 million
Sep 27, 2025 $ 0.0889
+5.67%
$ 20.1 million $ 35.23 million
Sep 26, 2025 $ 0.084
+2.54%
$ 19.02 million $ 14.66 million
Sep 25, 2025 $ 0.0817
-11.92%
$ 18.48 million $ 16.07 million
Sep 24, 2025 $ 0.0933
+4.79%
$ 20.97 million $ 32.33 million
Sep 23, 2025 $ 0.0896
+4.64%
$ 20.11 million $ 18.38 million
Sep 22, 2025 $ 0.085
-13.97%
$ 19.36 million $ 14.41 million
Sep 21, 2025 $ 0.0995
-1.51%
$ 22.34 million $ 12.43 million
Sep 20, 2025 $ 0.1
+6.19%
$ 22.84 million $ 19.65 million
Sep 19, 2025 $ 0.0949
-8.10%
$ 21.3 million $ 14.2 million
Sep 18, 2025 $ 0.103
+7.33%
$ 23.34 million $ 28.06 million
Sep 17, 2025 $ 0.0966
-0.73%
$ 21.66 million $ 19.88 million
Sep 16, 2025 $ 0.0964
+7.19%
$ 22.01 million $ 20.9 million
Sep 15, 2025 $ 0.0888
-2.00%
$ 20.33 million $ 6.21 million
Sep 14, 2025 $ 0.0913
-2.81%
$ 20.44 million $ 6.62 million
Sep 13, 2025 $ 0.0939
+0.40%
$ 21.23 million $ 15.81 million
Sep 12, 2025 $ 0.0936
+7.44%
$ 21.13 million $ 25.51 million
Sep 11, 2025 $ 0.0871
-0.93%
$ 19.68 million $ 11.3 million
Sep 10, 2025 $ 0.0879
+5.79%
$ 19.87 million $ 19.37 million
Sep 9, 2025 $ 0.0831
+0.34%
$ 18.78 million $ 7.65 million
Sep 8, 2025 $ 0.0828
+1.41%
$ 18.69 million $ 7.4 million
Sep 7, 2025 $ 0.0816
+3.65%
$ 18.45 million $ 7.16 million
Sep 6, 2025 $ 0.0788
-0.40%
$ 17.8 million $ 4.81 million
Sep 5, 2025 $ 0.0791
+2.61%
$ 17.86 million $ 6.06 million
Sep 4, 2025 $ 0.0783
-3.98%
$ 17.43 million $ 7.89 million
Sep 3, 2025 $ 0.082
+1.37%
$ 18.4 million $ 6.32 million
Sep 2, 2025 $ 0.081
-0.39%
$ 18.33 million $ 8.25 million
Sep 1, 2025 $ 0.0814
-2.06%
$ 18.37 million $ 8.14 million
Aug 31, 2025 $ 0.0854
-0.03%
$ 18.76 million $ 5.35 million
Aug 30, 2025 $ 0.0851
+1.59%
$ 19.3 million $ 5.1 million
Aug 29, 2025 $ 0.0838
-7.93%
$ 18.93 million $ 7.25 million
Aug 28, 2025 $ 0.091
+4.29%
$ 20.56 million $ 7.58 million
Aug 27, 2025 $ 0.0873
-0.06%
$ 19.72 million $ 6.4 million
Aug 26, 2025 $ 0.0874
+6.83%
$ 19.75 million $ 6.76 million
Aug 25, 2025 $ 0.0821
-9.62%
$ 18.49 million $ 7.28 million
Aug 24, 2025 $ 0.0913
-3.90%
$ 20.52 million $ 7.2 million
Aug 23, 2025 $ 0.0954
-1.48%
$ 21.45 million $ 7.52 million
Aug 22, 2025 $ 0.0969
+9.37%
$ 21.89 million $ 11.21 million
Aug 21, 2025 $ 0.0895
-3.22%
$ 20 million $ 6.67 million
Aug 20, 2025 $ 0.0931
+6.89%
$ 20.86 million $ 9.45 million
Aug 19, 2025 $ 0.0881
-2.20%
$ 19.67 million $ 7.7 million
Aug 18, 2025 $ 0.0901
-4.83%
$ 20.36 million $ 8.06 million