Stonks Historical Data

STNK Page 3
Download
Date Close Price change Market cap Trading volume
Nov 29, 2025 $ 15.59
-4.16%
$ 9.08 million $ 3,939
Nov 28, 2025 $ 16.09
-1.16%
$ 9.46 million $ 39,688
Nov 27, 2025 $ 16.43
-13.32%
$ 9.47 million $ 20,750
Nov 26, 2025 $ 19.12
+12.34%
$ 11.03 million $ 87,082
Nov 25, 2025 $ 16.58
-6.24%
$ 9.9 million $ 19,191
Nov 24, 2025 $ 18.23
+9.55%
$ 10.29 million $ 75,306
Nov 23, 2025 $ 13.18
+7.09%
$ 9.68 million $ 11,670
Nov 22, 2025 $ 12.32
-0.96%
$ 7.16 million $ 10,552
Nov 21, 2025 $ 12.4
-10.61%
$ 7.24 million $ 22,351
Nov 20, 2025 $ 14.16
-6.45%
$ 8.07 million $ 9,944
Nov 19, 2025 $ 15.15
-4.79%
$ 8.82 million $ 46,632
Nov 18, 2025 $ 15.35
+41.99%
$ 9.26 million $ 141,706
Nov 17, 2025 $ 10.81
-1.43%
$ 6.29 million $ 22,014
Nov 16, 2025 $ 10.99
-1.51%
$ 6.38 million $ 44,110
Nov 15, 2025 $ 11.18
-1.15%
$ 6.49 million $ 31,151
Nov 14, 2025 $ 11.43
-7.84%
$ 6.58 million $ 12,108
Nov 13, 2025 $ 12.42
-4.17%
$ 7.22 million $ 13,681
Nov 12, 2025 $ 12.94
+1.01%
$ 7.54 million $ 17,867
Nov 11, 2025 $ 12.81
-14.91%
$ 7.46 million $ 41,975
Nov 10, 2025 $ 15.06
-1.37%
$ 8.76 million $ 39,856
Nov 9, 2025 $ 15.27
-5.84%
$ 8.89 million $ 90,112
Nov 8, 2025 $ 16.22
+8.89%
$ 9.44 million $ 64,612
Nov 7, 2025 $ 14.89
+14.58%
$ 8.67 million $ 54,767
Nov 6, 2025 $ 13
-3.88%
$ 7.56 million $ 29,620
Nov 5, 2025 $ 13.52
+4.23%
$ 7.87 million $ 37,438
Nov 4, 2025 $ 12.97
+0.06%
$ 7.55 million $ 33,943
Nov 3, 2025 $ 12.88
-16.21%
$ 7.5 million $ 16,035
Nov 2, 2025 $ 15.37
-5.27%
$ 8.94 million $ 13,371
Nov 1, 2025 $ 16.23
+11.11%
$ 9.44 million $ 22,955
Oct 31, 2025 $ 15.08
+12.53%
$ 8.78 million $ 1,996
Oct 30, 2025 $ 13.36
-16.89%
$ 7.8 million $ 34,370
Oct 29, 2025 $ 15.92
+0.95%
$ 9.26 million $ 16,733
Oct 28, 2025 $ 15.76
-4.51%
$ 9.17 million $ 53,584
Oct 27, 2025 $ 16.77
-7.60%
$ 9.76 million $ 60,106
Oct 26, 2025 $ 18.15
+9.71%
$ 10.56 million $ 40,488
Oct 25, 2025 $ 16.55
-6.08%
$ 9.63 million $ 22,566
Oct 24, 2025 $ 17.99
-9.18%
$ 10.25 million $ 33,202
Oct 23, 2025 $ 19.78
+11.62%
$ 11.34 million $ 32,078
Oct 22, 2025 $ 21.55
-15.95%
$ 12.54 million $ 55,958
Oct 21, 2025 $ 29.6
+6.81%
$ 14.99 million $ 96,988
Oct 20, 2025 $ 26.83
-3.22%
$ 16.12 million $ 109,210
Oct 19, 2025 $ 27.73
-0.25%
$ 16.13 million $ 130,445
Oct 18, 2025 $ 31.16
+19.41%
$ 18.14 million $ 482,964
Oct 17, 2025 $ 15.82
-1.21%
$ 9.21 million $ 74,512
Oct 16, 2025 $ 16.52
-11.32%
$ 9.32 million $ 68,982
Oct 15, 2025 $ 18.63
-26.07%
$ 10.84 million $ 84,713
Oct 14, 2025 $ 22.43
+56.31%
$ 13.05 million $ 332,806
Oct 13, 2025 $ 10.34
+4.75%
$ 6.02 million $ 17,037
Oct 12, 2025 $ 9.87
+9.20%
$ 5.74 million $ 37,993
Oct 11, 2025 $ 9.04
-6.93%
$ 5.26 million $ 26,292