StakeStone Historical Data

STO Page 7
Download
Date Close Price change Market cap Trading volume
Aug 17, 2025 $ 0.0947
+0.53%
$ 21.4 million $ 6.17 million
Aug 16, 2025 $ 0.0942
+2.25%
$ 21.28 million $ 6.53 million
Aug 15, 2025 $ 0.092
-0.32%
$ 20.8 million $ 11.18 million
Aug 14, 2025 $ 0.0917
-9.69%
$ 20.86 million $ 20.94 million
Aug 13, 2025 $ 0.102
+1.57%
$ 22.95 million $ 11.6 million
Aug 12, 2025 $ 0.1
+12.95%
$ 22.59 million $ 19.52 million
Aug 11, 2025 $ 0.0885
-7.65%
$ 20.01 million $ 11.65 million
Aug 10, 2025 $ 0.0959
-1.41%
$ 21.66 million $ 9.97 million
Aug 9, 2025 $ 0.0972
+2.89%
$ 21.98 million $ 12.53 million
Aug 8, 2025 $ 0.0945
+1.70%
$ 21.36 million $ 10.98 million
Aug 7, 2025 $ 0.0929
+5.65%
$ 21 million $ 39.72 million
Aug 6, 2025 $ 0.0879
+8.34%
$ 19.87 million $ 11.58 million
Aug 5, 2025 $ 0.0812
-6.19%
$ 18.34 million $ 12.5 million
Aug 4, 2025 $ 0.0865
+5.06%
$ 19.56 million $ 13.44 million
Aug 3, 2025 $ 0.0824
+3.31%
$ 18.61 million $ 5.79 million
Aug 2, 2025 $ 0.0808
-6.59%
$ 18.02 million $ 8.8 million
Aug 1, 2025 $ 0.0868
+2.86%
$ 19.55 million $ 12.5 million
Jul 31, 2025 $ 0.0844
-6.08%
$ 19.08 million $ 9.63 million
Jul 30, 2025 $ 0.0899
-3.95%
$ 20.32 million $ 14.1 million
Jul 29, 2025 $ 0.0936
-3.58%
$ 21.15 million $ 13.45 million
Jul 28, 2025 $ 0.0971
-10.08%
$ 21.94 million $ 20.89 million
Jul 27, 2025 $ 0.108
-5.81%
$ 24.4 million $ 28.9 million
Jul 26, 2025 $ 0.115
+5.04%
$ 25.9 million $ 38.58 million
Jul 25, 2025 $ 0.109
+1.90%
$ 24.65 million $ 52.76 million
Jul 24, 2025 $ 0.107
+11.06%
$ 24.18 million $ 117.64 million
Jul 23, 2025 $ 0.0963
+0.18%
$ 21.77 million $ 57.47 million
Jul 22, 2025 $ 0.0962
+4.64%
$ 21.73 million $ 26.01 million
Jul 21, 2025 $ 0.0919
+3.87%
$ 20.78 million $ 15.01 million
Jul 20, 2025 $ 0.0885
+5.34%
$ 20 million $ 10.43 million
Jul 19, 2025 $ 0.084
-1.37%
$ 18.99 million $ 9.5 million
Jul 18, 2025 $ 0.0852
-3.14%
$ 19.25 million $ 18.85 million
Jul 17, 2025 $ 0.088
+1.18%
$ 19.88 million $ 26.02 million
Jul 16, 2025 $ 0.0869
-0.49%
$ 19.65 million $ 20.79 million
Jul 15, 2025 $ 0.0874
+4.69%
$ 19.74 million $ 23.86 million
Jul 14, 2025 $ 0.0835
+0.03%
$ 18.86 million $ 13.71 million
Jul 13, 2025 $ 0.0834
+1.02%
$ 18.85 million $ 16.62 million
Jul 12, 2025 $ 0.0826
-4.55%
$ 18.66 million $ 24.17 million
Jul 11, 2025 $ 0.0865
-2.95%
$ 19.55 million $ 63.89 million
Jul 10, 2025 $ 0.0923
+31.06%
$ 21 million $ 200.42 million
Jul 9, 2025 $ 0.0704
+3.95%
$ 15.92 million $ 12.12 million
Jul 8, 2025 $ 0.0678
-0.85%
$ 15.32 million $ 13.22 million
Jul 7, 2025 $ 0.0684
+2.38%
$ 15.45 million $ 20.45 million
Jul 6, 2025 $ 0.0668
+4.01%
$ 15.09 million $ 20.61 million
Jul 5, 2025 $ 0.0642
+2.53%
$ 14.51 million $ 21.22 million
Jul 4, 2025 $ 0.0626
-12.13%
$ 14.15 million $ 16.54 million
Jul 3, 2025 $ 0.0712
-1.86%
$ 16.1 million $ 13 million
Jul 2, 2025 $ 0.0726
+8.25%
$ 16.41 million $ 13.74 million
Jul 1, 2025 $ 0.0676
-6.30%
$ 15.16 million $ 11.13 million
Jun 30, 2025 $ 0.0721
-3.13%
$ 16.29 million $ 18.41 million
Jun 29, 2025 $ 0.0744
+6.02%
$ 16.82 million $ 11.92 million