STONKS Historical USD Price
Daily close · Feb 21, 2024 → May 31, 2025Daily price history
May 2, 2025 → May 31, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-31 | $0.020185 | $0.020522 | $0.018562 | $0.019672 | $5,977.23 |
| 2025-05-30 | $0.025356 | $0.025672 | $0.020009 | $0.020197 | $5,844.89 |
| 2025-05-29 | $0.026804 | $0.027742 | $0.024068 | $0.025385 | $5,925.69 |
| 2025-05-28 | $0.028039 | $0.028193 | $0.02614 | $0.026795 | $4,032.21 |
| 2025-05-27 | $0.026276 | $0.02865 | $0.025993 | $0.028005 | $5,690.02 |
| 2025-05-26 | $0.0277 | $0.028518 | $0.025766 | $0.027072 | $5,793.39 |
| 2025-05-25 | $0.027639 | $0.028828 | $0.026819 | $0.027686 | $6,391.38 |
| 2025-05-24 | $0.028489 | $0.028757 | $0.026353 | $0.027559 | $6,182.72 |
| 2025-05-23 | $0.029396 | $0.030995 | $0.026414 | $0.02853 | $11,362.55 |
| 2025-05-22 | $0.032796 | $0.032796 | $0.028769 | $0.029441 | $7,839.02 |
| 2025-05-21 | $0.030746 | $0.03368 | $0.030565 | $0.032471 | $7,411.02 |
| 2025-05-20 | $0.031457 | $0.031683 | $0.029888 | $0.030777 | $6,010.87 |
| 2025-05-19 | $0.033464 | $0.034208 | $0.031117 | $0.031418 | $7,234.77 |
| 2025-05-18 | $0.032657 | $0.034546 | $0.032583 | $0.033465 | $5,942.15 |
| 2025-05-17 | $0.0343 | $0.035003 | $0.032293 | $0.03265 | $7,668.56 |
| 2025-05-16 | $0.034097 | $0.036757 | $0.033733 | $0.034022 | $7,500.42 |
| 2025-05-15 | $0.03276 | $0.03846 | $0.032399 | $0.034312 | $11,802.41 |
| 2025-05-14 | $0.037815 | $0.037874 | $0.03022 | $0.033058 | $10,787.17 |
| 2025-05-13 | $0.041389 | $0.041882 | $0.036675 | $0.037874 | $7,676.20 |
| 2025-05-12 | $0.044279 | $0.044279 | $0.040454 | $0.041362 | $12,697.14 |
| 2025-05-11 | $0.045942 | $0.046634 | $0.040626 | $0.044242 | $9,954.26 |
| 2025-05-10 | $0.048991 | $0.050878 | $0.044672 | $0.045984 | $7,143.55 |
| 2025-05-09 | $0.047156 | $0.050713 | $0.046457 | $0.048983 | $8,454.90 |
| 2025-05-08 | $0.042644 | $0.04765 | $0.042151 | $0.04765 | $8,968.88 |
| 2025-05-07 | $0.041168 | $0.043842 | $0.041168 | $0.042574 | $5,683.62 |
| 2025-05-06 | $0.042027 | $0.043143 | $0.040275 | $0.041154 | $4,996.29 |
| 2025-05-05 | $0.041551 | $0.043153 | $0.041542 | $0.041983 | $6,624.20 |
| 2025-05-04 | $0.042571 | $0.043272 | $0.041418 | $0.041515 | $6,142.33 |
| 2025-05-03 | $0.043209 | $0.043988 | $0.042334 | $0.042535 | $4,942.34 |
| 2025-05-02 | $0.044192 | $0.044333 | $0.042456 | $0.043233 | $5,552.71 |