STRK Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.03687137 | $0.03973467 | $0.03678506 | $0.038278 | $20.39M |
| 2026-11-08 | $0.0401771 | $0.0401771 | $0.03665688 | $0.03706834 | $20.13M |
| 2026-11-07 | $0.04098473 | $0.04238668 | $0.03987449 | $0.0402666 | $18.11M |
| 2026-11-06 | $0.03959786 | $0.04170749 | $0.03955405 | $0.04085933 | $17.79M |
| 2026-11-05 | $0.04253292 | $0.04451405 | $0.03884503 | $0.03927721 | $31.90M |
| 2026-11-04 | $0.04231336 | $0.04459134 | $0.04118125 | $0.04261007 | $29.26M |
| 2026-11-03 | $0.04090024 | $0.0448955 | $0.04008696 | $0.04245807 | $32.75M |
| 2026-11-02 | $0.04294263 | $0.04381932 | $0.04043774 | $0.04104151 | $16.73M |
| 2026-11-01 | $0.04383053 | $0.04411702 | $0.0424433 | $0.04280188 | $13.65M |
| 2026-10-31 | $0.0443825 | $0.04598925 | $0.04285635 | $0.04423529 | $20.70M |
| 2026-10-30 | $0.04232479 | $0.04537265 | $0.04054288 | $0.04443202 | $43.33M |
| 2026-10-29 | $0.04707819 | $0.04782153 | $0.0418674 | $0.04233108 | $48.69M |
| 2026-10-28 | $0.0462399 | $0.04813462 | $0.04556685 | $0.04702549 | $32.87M |
| 2026-10-27 | $0.04714751 | $0.04749128 | $0.04550385 | $0.04629601 | $30.85M |
| 2026-10-26 | $0.04578438 | $0.04724611 | $0.04425515 | $0.04715217 | $47.00M |
| 2026-10-25 | $0.0471081 | $0.04752676 | $0.04476369 | $0.04576425 | $28.66M |
| 2026-10-24 | $0.04925588 | $0.04946794 | $0.04623728 | $0.04705199 | $36.27M |
| 2026-10-23 | $0.05325432 | $0.05348468 | $0.0484793 | $0.04943603 | $48.71M |
| 2026-10-22 | $0.05770667 | $0.05794214 | $0.05265557 | $0.05327417 | $64.02M |
| 2026-10-21 | $0.05714333 | $0.06542589 | $0.05544503 | $0.05736429 | $119.92M |
| 2026-10-20 | $0.05740883 | $0.05873 | $0.05496286 | $0.05715428 | $50.99M |
| 2026-10-19 | $0.06032935 | $0.061744 | $0.05646201 | $0.05761944 | $62.90M |
| 2026-10-18 | $0.06427398 | $0.0646386 | $0.05857522 | $0.06046293 | $72.44M |
| 2026-10-17 | $0.07361195 | $0.07442498 | $0.06375391 | $0.0645185 | $97.62M |
| 2026-10-16 | $0.08691184 | $0.08828412 | $0.07173565 | $0.07383738 | $134.57M |
| 2026-10-15 | $0.07704037 | $0.09762387 | $0.07227267 | $0.08666516 | $350.89M |
| 2026-10-14 | $0.08482637 | $0.08632363 | $0.07532308 | $0.0767688 | $116.77M |
| 2026-10-13 | $0.0855464 | $0.09246748 | $0.08290849 | $0.08559592 | $186.54M |
| 2026-10-12 | $0.12275742 | $0.12378974 | $0.08255022 | $0.08503831 | $306.89M |
| 2026-10-11 | $0.10458306 | $0.12427976 | $0.10136267 | $0.12359438 | $613.29M |