STRK Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.03858777 | $0.0405006 | $0.03810533 | $0.0391249 | $27.66M |
| 2026-09-23 | $0.04240252 | $0.04287288 | $0.03828566 | $0.03833282 | $35.47M |
| 2026-09-22 | $0.04364631 | $0.04366024 | $0.04075287 | $0.042364 | $45.60M |
| 2026-09-21 | $0.04865569 | $0.05033487 | $0.0429155 | $0.04375307 | $73.01M |
| 2026-09-20 | $0.04448448 | $0.05035863 | $0.04313633 | $0.0484302 | $121.25M |
| 2026-09-19 | $0.04374877 | $0.0472876 | $0.03960104 | $0.04451644 | $152.47M |
| 2026-09-18 | $0.02892152 | $0.04454384 | $0.02881 | $0.04399502 | $184.01M |
| 2026-09-17 | $0.02791321 | $0.02902475 | $0.02751266 | $0.02898287 | $11.11M |
| 2026-09-16 | $0.02671364 | $0.0279779 | $0.02612624 | $0.02794075 | $13.49M |
| 2026-09-15 | $0.02880909 | $0.02885071 | $0.02650712 | $0.02670961 | $9.83M |
| 2026-09-14 | $0.02798063 | $0.03010243 | $0.0279385 | $0.02884733 | $9.35M |
| 2026-09-13 | $0.02901 | $0.02920353 | $0.02782882 | $0.02792375 | $7.03M |
| 2026-09-12 | $0.02865916 | $0.02939067 | $0.02864538 | $0.02891056 | $6.09M |
| 2026-09-11 | $0.0282075 | $0.03032817 | $0.02771274 | $0.02855908 | $21.33M |
| 2026-09-10 | $0.03139739 | $0.03139739 | $0.02794413 | $0.02798067 | $15.07M |
| 2026-09-09 | $0.03074293 | $0.03403797 | $0.03023154 | $0.03130102 | $38.15M |
| 2026-09-08 | $0.03131067 | $0.03194688 | $0.02960933 | $0.03056947 | $19.79M |
| 2026-09-07 | $0.03208688 | $0.03238521 | $0.03043063 | $0.03130688 | $20.51M |
| 2026-09-06 | $0.03018381 | $0.03220097 | $0.029763 | $0.03191975 | $34.29M |
| 2026-09-05 | $0.02595336 | $0.03083234 | $0.02594267 | $0.03006101 | $44.75M |
| 2026-09-04 | $0.02764048 | $0.02775695 | $0.0255393 | $0.02595984 | $12.29M |
| 2026-09-03 | $0.02669815 | $0.0281136 | $0.02629 | $0.02764263 | $13.69M |
| 2026-09-02 | $0.02691647 | $0.02723395 | $0.02593829 | $0.02669768 | $12.26M |
| 2026-09-01 | $0.02612111 | $0.02720118 | $0.02591941 | $0.02688003 | $25.52M |
| 2026-08-31 | $0.02481119 | $0.0260965 | $0.02480649 | $0.025998 | $14.87M |
| 2026-08-30 | $0.02531588 | $0.02666111 | $0.02453078 | $0.02470375 | $21.24M |
| 2026-08-29 | $0.02463294 | $0.02565813 | $0.02428176 | $0.02530165 | $11.83M |
| 2026-08-28 | $0.02642249 | $0.02677471 | $0.02428588 | $0.02466063 | $11.80M |
| 2026-08-27 | $0.02602975 | $0.02721321 | $0.02554951 | $0.02670397 | $12.91M |
| 2026-08-26 | $0.02565756 | $0.02621294 | $0.02475235 | $0.02620738 | $8.40M |