STNK 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 | $3.94 | $4.05 | $3.89 | $3.96 | $101.43 |
| 2026-11-08 | $4.12 | $4.28 | $3.86 | $3.94 | $302.95 |
| 2026-11-07 | $4.21 | $4.22 | $4.04 | $4.12 | $206.05 |
| 2026-11-06 | $4.11 | $4.32 | $4.11 | $4.20 | $385.61 |
| 2026-11-05 | $4.41 | $4.75 | $4.10 | $4.11 | $510.63 |
| 2026-11-04 | $4.36 | $4.45 | $4.18 | $4.41 | $192.32 |
| 2026-11-03 | $4.19 | $4.37 | $4.19 | $4.36 | $290.06 |
| 2026-11-02 | $4.23 | $4.41 | $4.11 | $4.19 | $243.65 |
| 2026-11-01 | $4.29 | $4.34 | $4.21 | $4.23 | $61.68 |
| 2026-10-31 | $4.30 | $4.36 | $4.28 | $4.30 | $62.46 |
| 2026-10-30 | $4.32 | $4.44 | $4.21 | $4.30 | $167.35 |
| 2026-10-29 | $4.46 | $4.56 | $4.21 | $4.31 | $193.00 |
| 2026-10-28 | $4.73 | $4.91 | $4.42 | $4.46 | $296.57 |
| 2026-10-27 | $4.61 | $4.73 | $4.61 | $4.73 | $73.36 |
| 2026-10-26 | $4.57 | $4.71 | $4.57 | $4.61 | $55.19 |
| 2026-10-25 | $4.65 | $4.71 | $4.50 | $4.57 | $167.11 |
| 2026-10-24 | $4.76 | $4.77 | $4.43 | $4.65 | $178.94 |
| 2026-10-23 | $5.02 | $5.10 | $4.76 | $4.76 | $231.01 |
| 2026-10-22 | $5.55 | $5.55 | $4.91 | $5.02 | $254.79 |
| 2026-10-21 | $5.48 | $5.96 | $5.44 | $5.55 | $240.98 |
| 2026-10-20 | $5.33 | $5.61 | $5.33 | $5.48 | $119.68 |
| 2026-10-19 | $5.29 | $5.56 | $5.28 | $5.33 | $99.94 |
| 2026-10-18 | $5.32 | $5.33 | $5.19 | $5.29 | $38.30 |
| 2026-10-17 | $5.30 | $5.44 | $5.26 | $5.32 | $73.57 |
| 2026-10-16 | $5.28 | $5.48 | $5.25 | $5.30 | $100.51 |
| 2026-10-15 | $5.59 | $5.65 | $5.20 | $5.28 | $287.27 |
| 2026-10-14 | $5.60 | $5.71 | $5.41 | $5.59 | $445.16 |
| 2026-10-13 | $5.39 | $5.83 | $5.17 | $5.60 | $301.55 |
| 2026-10-12 | $5.25 | $5.60 | $5.25 | $5.39 | $228.04 |
| 2026-10-11 | $5.12 | $5.38 | $5.04 | $5.25 | $184.59 |