STAKE Historical USD Price
Daily close · Oct 20, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.02571368 | $0.02726465 | $0.0256813 | $0.02698324 | $48.27 |
| 2026-11-08 | $0.02710691 | $0.02717991 | $0.02555598 | $0.02571193 | $8.56 |
| 2026-11-07 | $0.02724372 | $0.0273852 | $0.02694657 | $0.02710742 | $9.03 |
| 2026-11-06 | $0.02724639 | $0.02736885 | $0.02695305 | $0.02724732 | $27.96 |
| 2026-11-05 | $0.02951381 | $0.02963183 | $0.02689482 | $0.02721024 | $27.92 |
| 2026-11-04 | $0.02772393 | $0.0297264 | $0.02715699 | $0.02951981 | $30.29 |
| 2026-11-03 | $0.02682783 | $0.02797279 | $0.02669437 | $0.02774275 | $28.48 |
| 2026-11-02 | $0.02738102 | $0.02773231 | $0.02665717 | $0.02682724 | $2.27 |
| 2026-11-01 | $0.02725094 | $0.02731134 | $0.02704892 | $0.02730856 | $8.14 |
| 2026-10-31 | $0.02694645 | $0.02717972 | $0.02685616 | $0.02706088 | $8.06 |
| 2026-10-30 | $0.02703069 | $0.0270486 | $0.02625814 | $0.02694171 | $8.03 |
| 2026-10-29 | $0.02832254 | $0.02849226 | $0.02702015 | $0.02702015 | $8.05 |
| 2026-10-28 | $0.02819363 | $0.02857386 | $0.02793426 | $0.0283108 | $8.44 |
| 2026-10-27 | $0.02788189 | $0.02831964 | $0.02759221 | $0.02821908 | $8.41 |
| 2026-10-26 | $0.02796324 | $0.02809303 | $0.0275536 | $0.02787664 | $8.31 |
| 2026-10-25 | $0.0282861 | $0.0284332 | $0.02782984 | $0.02796566 | $8.33 |
| 2026-10-24 | $0.02864279 | $0.0286441 | $0.02749922 | $0.02831318 | $8.44 |
| 2026-10-23 | $0.02840412 | $0.02898427 | $0.02830367 | $0.02865073 | $10.02 |
| 2026-10-22 | $0.02958499 | $0.02967113 | $0.02828647 | $0.0284289 | $8.06 |
| 2026-10-21 | $0.02927448 | $0.03013757 | $0.02916489 | $0.02957133 | $2.39 |
| 2026-10-20 | $0.02879161 | $0.02954807 | $0.02845483 | $0.02929523 | $2.37 |
| 2026-10-19 | $0.02883348 | $0.02924775 | $0.0286004 | $0.02879175 | $2.33 |
| 2026-10-18 | $0.0287823 | $0.0290979 | $0.02788332 | $0.02883082 | $2.33 |
| 2026-10-17 | $0.02903314 | $0.02924921 | $0.02845388 | $0.02879161 | $10.24 |
| 2026-10-16 | $0.02927261 | $0.02982723 | $0.02872038 | $0.02904135 | $10.33 |
| 2026-10-15 | $0.02873988 | $0.02953519 | $0.02778858 | $0.02928384 | $10.41 |
| 2026-10-14 | $0.02965115 | $0.02997807 | $0.02857263 | $0.02870169 | $38.43 |
| 2026-10-13 | $0.02905342 | $0.03010088 | $0.02870233 | $0.0296427 | $39.69 |
| 2026-10-12 | $0.0291285 | $0.02956779 | $0.02809127 | $0.0290239 | $38.86 |
| 2026-10-11 | $0.02885668 | $0.02932454 | $0.02876569 | $0.02913576 | $4.32 |