Stonks Historical Data

STNK Page 6
Download
Date Close Price change Market cap Trading volume
Jul 2, 2025 $ 24.14
-0.31%
$ 14.05 million $ 166,116
Jul 1, 2025 $ 24.03
+10.83%
$ 14.09 million $ 276,196
Jun 30, 2025 $ 16.55
+12.04%
$ 9.63 million $ 88,322
Jun 29, 2025 $ 14.77
+2.22%
$ 8.59 million $ 58,250
Jun 28, 2025 $ 14.44
+3.74%
$ 8.4 million $ 63,031
Jun 27, 2025 $ 13.92
-2.07%
$ 8.1 million $ 61,350
Jun 26, 2025 $ 14.21
-8.01%
$ 8.27 million $ 62,884
Jun 25, 2025 $ 15.45
-5.53%
$ 8.99 million $ 63,738
Jun 24, 2025 $ 16.36
-8.28%
$ 9.52 million $ 82,687
Jun 23, 2025 $ 17.83
+34.44%
$ 10.38 million $ 85,547
Jun 22, 2025 $ 13.26
-3.55%
$ 7.71 million $ 71,652
Jun 21, 2025 $ 13.73
-13.04%
$ 7.99 million $ 75,015
Jun 20, 2025 $ 15.79
-7.61%
$ 9.19 million $ 77,437
Jun 19, 2025 $ 17.09
+14.58%
$ 9.94 million $ 78,169
Jun 18, 2025 $ 14.9
-0.77%
$ 8.67 million $ 57,693
Jun 17, 2025 $ 15.02
-5.71%
$ 8.74 million $ 75,408
Jun 16, 2025 $ 15.92
-5.31%
$ 9.26 million $ 71,384
Jun 15, 2025 $ 16.83
+6.06%
$ 9.79 million $ 64,592
Jun 14, 2025 $ 15.87
+3.85%
$ 9.23 million $ 76,268
Jun 13, 2025 $ 15.24
-5.68%
$ 8.87 million $ 74,144
Jun 12, 2025 $ 16.15
+19.72%
$ 9.4 million $ 116,431
Jun 11, 2025 $ 17.02
-0.43%
$ 9.9 million $ 11,013
Jun 10, 2025 $ 13.6
-6.35%
$ 7.92 million $ 110,101
Jun 9, 2025 $ 14.53
+31.78%
$ 8.45 million $ 101,107
Jun 8, 2025 $ 11.03
+1.03%
$ 6.42 million $ 72,986
Jun 7, 2025 $ 10.92
+3.62%
$ 6.35 million $ 65,332
Jun 6, 2025 $ 10.54
+0.51%
$ 6.13 million $ 72,882
Jun 5, 2025 $ 10.48
-4.73%
$ 6.1 million $ 76,268
Jun 4, 2025 $ 11
-10.06%
$ 6.4 million $ 88,403
Jun 3, 2025 $ 12.23
+0.75%
$ 7.12 million $ 81,476
Jun 2, 2025 $ 12.14
-6.76%
$ 7.07 million $ 74,996
Jun 1, 2025 $ 13.02
-2.33%
$ 7.58 million $ 64,025
May 31, 2025 $ 13.33
-4.69%
$ 7.76 million $ 77,668
May 30, 2025 $ 13.99
-10.80%
$ 8.14 million $ 79,401
May 29, 2025 $ 15.7
-0.64%
$ 9.14 million $ 74,070
May 28, 2025 $ 15.78
-0.38%
$ 9.18 million $ 104,532
May 27, 2025 $ 15.86
-1.41%
$ 9.23 million $ 97,102
May 26, 2025 $ 16.08
-2.46%
$ 9.36 million $ 123,532
May 25, 2025 $ 16.57
-1.96%
$ 9.64 million $ 150,688
May 24, 2025 $ 16.91
+1.46%
$ 9.84 million $ 100,592
May 23, 2025 $ 16.67
-8.23%
$ 9.7 million $ 188,753
May 22, 2025 $ 18.16
-4.41%
$ 10.57 million $ 162,698
May 21, 2025 $ 19
+3.62%
$ 11.05 million $ 205,468
May 20, 2025 $ 18.36
+0.29%
$ 10.68 million $ 173,491
May 19, 2025 $ 18.31
-8.38%
$ 10.65 million $ 245,825
May 18, 2025 $ 19.99
+3.13%
$ 11.63 million $ 187,634
May 17, 2025 $ 19.38
-13.65%
$ 11.28 million $ 208,790
May 16, 2025 $ 22.44
+3.62%
$ 13.06 million $ 127,541
May 15, 2025 $ 21.66
-7.25%
$ 12.6 million $ 144,790
May 14, 2025 $ 23.35
-18.87%
$ 13.59 million $ 179,507