STAKE Historical USD Price
Daily close · Sep 5, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.03325087 | $0.03389554 | $0.03301417 | $0.03331363 | $1.70 |
| 2026-09-24 | $0.03321857 | $0.03339208 | $0.03261588 | $0.03324918 | $53.78 |
| 2026-09-23 | $0.04151044 | $0.04180036 | $0.03276384 | $0.03321588 | $238.02 |
| 2026-09-22 | $0.04184313 | $0.04185823 | $0.04102561 | $0.04153043 | $13.42 |
| 2026-09-21 | $0.03996237 | $0.04225648 | $0.03996237 | $0.0418762 | $13.53 |
| 2026-09-20 | $0.040263 | $0.04027878 | $0.03882784 | $0.0399045 | $22.96 |
| 2026-09-19 | $0.03998893 | $0.04063679 | $0.03991534 | $0.04032267 | $7.01 |
| 2026-09-18 | $0.0374733 | $0.04045623 | $0.03735309 | $0.03998872 | $6.95 |
| 2026-09-17 | $0.03701399 | $0.03799565 | $0.03698233 | $0.03750154 | $6.52 |
| 2026-09-16 | $0.03671944 | $0.03714125 | $0.03635379 | $0.0370423 | $6.44 |
| 2026-09-15 | $0.03850876 | $0.03856262 | $0.03623258 | $0.03675518 | $6.39 |
| 2026-09-14 | $0.03792997 | $0.03992635 | $0.03783597 | $0.03851329 | $6.70 |
| 2026-09-13 | $0.03867165 | $0.03869086 | $0.03777542 | $0.03791672 | $6.59 |
| 2026-09-12 | $0.03850469 | $0.03894836 | $0.03843866 | $0.0386754 | $6.72 |
| 2026-09-11 | $0.03733404 | $0.0403634 | $0.03733404 | $0.03851424 | $6.70 |
| 2026-09-10 | $0.03802435 | $0.03825214 | $0.03716252 | $0.03732702 | $6.49 |
| 2026-09-09 | $0.03865419 | $0.0390343 | $0.03771386 | $0.03802157 | $8.38 |
| 2026-09-08 | $0.03871931 | $0.0389819 | $0.03801516 | $0.03862993 | $2.48 |
| 2026-09-07 | $0.03909207 | $0.03935354 | $0.03839396 | $0.03874394 | $2.49 |
| 2026-09-06 | $0.03856665 | $0.03920873 | $0.03851098 | $0.03909602 | $2.51 |
| 2026-09-05 | $0.03818731 | $0.03873629 | $0.0380436 | $0.0385857 | $2.48 |
| 2026-09-04 | $0.03899515 | $0.03947373 | $0.03787635 | $0.03817429 | $2.45 |
| 2026-09-03 | $0.03719574 | $0.03921735 | $0.03698242 | $0.03900183 | $2.51 |
| 2026-09-02 | $0.03761669 | $0.03772804 | $0.03668942 | $0.03717291 | $2.39 |
| 2026-09-01 | $0.03835611 | $0.03863202 | $0.03715372 | $0.03761829 | $2.42 |
| 2026-08-31 | $0.03756186 | $0.03866842 | $0.03737218 | $0.03835918 | $2.47 |
| 2026-08-30 | $0.03820924 | $0.03931486 | $0.03732869 | $0.03757034 | $2.42 |
| 2026-08-29 | $0.03798766 | $0.03824345 | $0.03780863 | $0.03822008 | $2.46 |
| 2026-08-28 | $0.0390504 | $0.03933721 | $0.03761775 | $0.03798083 | $2.44 |
| 2026-08-27 | $0.03894424 | $0.03972493 | $0.03862302 | $0.03904881 | $2.51 |