STNK 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 | $6.55 | $9.81 | $6.02 | $8.21 | $1,421.26 |
| 2026-09-23 | $7.74 | $7.74 | $5.93 | $6.55 | $1,233.54 |
| 2026-09-22 | $8.10 | $8.10 | $7.30 | $7.74 | $1,036.25 |
| 2026-09-21 | $10.08 | $10.58 | $7.98 | $8.27 | $2,757.05 |
| 2026-09-20 | $7.22 | $10.26 | $6.57 | $10.17 | $4,666.44 |
| 2026-09-19 | $4.97 | $8.46 | $4.87 | $7.22 | $3,194.08 |
| 2026-09-18 | $4.42 | $5.11 | $4.42 | $4.94 | $692.97 |
| 2026-09-17 | $4.29 | $4.51 | $4.29 | $4.42 | $327.28 |
| 2026-09-16 | $4.43 | $4.43 | $4.28 | $4.29 | $46.77 |
| 2026-09-15 | $4.35 | $4.72 | $4.01 | $4.43 | $450.33 |
| 2026-09-14 | $4.42 | $4.60 | $4.08 | $4.35 | $437.82 |
| 2026-09-13 | $4.72 | $4.77 | $4.42 | $4.42 | $218.43 |
| 2026-09-12 | $4.76 | $4.87 | $4.35 | $4.80 | $425.92 |
| 2026-09-11 | $4.46 | $4.88 | $4.38 | $4.76 | $835.58 |
| 2026-09-10 | $4.71 | $4.75 | $4.46 | $4.46 | $272.23 |
| 2026-09-09 | $4.56 | $5.25 | $4.51 | $4.71 | $815.54 |
| 2026-09-08 | $4.71 | $4.71 | $4.40 | $4.56 | $430.82 |
| 2026-09-07 | $5.31 | $5.32 | $4.58 | $4.91 | $798.00 |
| 2026-09-06 | $4.78 | $5.87 | $4.77 | $5.25 | $1,345.82 |
| 2026-09-05 | $4.76 | $5.11 | $4.53 | $4.78 | $1,150.21 |
| 2026-09-04 | $4.20 | $4.91 | $4.09 | $4.76 | $423.54 |
| 2026-09-03 | $4.90 | $5.10 | $4.20 | $4.20 | $534.65 |
| 2026-09-02 | $4.58 | $4.90 | $4.43 | $4.90 | $207.43 |
| 2026-09-01 | $5.60 | $5.60 | $3.89 | $4.58 | $1,344.65 |
| 2026-08-31 | $5.68 | $5.77 | $5.38 | $5.60 | $293.88 |
| 2026-08-30 | $6.11 | $6.19 | $5.68 | $5.68 | $211.02 |
| 2026-08-29 | $6.02 | $6.13 | $5.81 | $6.11 | $130.21 |
| 2026-08-28 | $7.40 | $7.59 | $5.88 | $6.02 | $980.74 |
| 2026-08-27 | $5.55 | $7.81 | $5.49 | $7.40 | $987.91 |
| 2026-08-26 | $5.71 | $5.71 | $5.32 | $5.55 | $304.48 |