STIK Historical USD Price
Daily close · Jun 20, 2023 → Jun 21, 2024Daily price history
May 23, 2024 → Jun 21, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-06-21 | $1.81 | $1.95 | $1.68 | $1.93 | $297,840.94 |
| 2024-06-20 | $1.93 | $1.94 | $1.65 | $1.67 | $263,809.38 |
| 2024-06-19 | $1.65 | $1.95 | $1.65 | $1.93 | $300,147.44 |
| 2024-06-18 | $1.61 | $1.69 | $1.58 | $1.65 | $309,942.50 |
| 2024-06-17 | $1.67 | $1.73 | $1.60 | $1.61 | $272,181.86 |
| 2024-06-16 | $1.68 | $1.69 | $1.64 | $1.67 | $256,485.20 |
| 2024-06-15 | $1.73 | $1.74 | $1.64 | $1.68 | $269,765.53 |
| 2024-06-14 | $1.90 | $1.90 | $1.68 | $1.73 | $238,273.19 |
| 2024-06-13 | $1.92 | $1.94 | $1.88 | $1.90 | $293,053.98 |
| 2024-06-12 | $1.91 | $1.93 | $1.90 | $1.92 | $213,916.64 |
| 2024-06-11 | $1.90 | $1.93 | $1.78 | $1.91 | $171,602.43 |
| 2024-06-10 | $1.92 | $1.94 | $1.87 | $1.91 | $143,962.33 |
| 2024-06-09 | $1.96 | $1.98 | $1.80 | $1.92 | $156,946.01 |
| 2024-06-08 | $1.88 | $1.96 | $1.87 | $1.96 | $185,722.93 |
| 2024-06-07 | $1.87 | $1.92 | $1.80 | $1.88 | $191,121.91 |
| 2024-06-06 | $1.84 | $1.89 | $1.81 | $1.87 | $171,546.41 |
| 2024-06-05 | $1.91 | $1.93 | $1.82 | $1.84 | $125,099.36 |
| 2024-06-04 | $2.05 | $2.06 | $1.85 | $1.93 | $156,388.78 |
| 2024-06-03 | $2.04 | $2.05 | $1.97 | $2.05 | $167,044.48 |
| 2024-06-02 | $1.92 | $2.03 | $1.90 | $2.03 | $187,310.64 |
| 2024-06-01 | $1.92 | $1.94 | $1.87 | $1.92 | $148,533.26 |
| 2024-05-31 | $1.94 | $1.96 | $1.88 | $1.93 | $161,780.07 |
| 2024-05-30 | $1.92 | $1.97 | $1.89 | $1.94 | $174,485.63 |
| 2024-05-29 | $1.96 | $1.98 | $1.90 | $1.92 | $163,342.04 |
| 2024-05-28 | $2.03 | $2.04 | $1.92 | $1.96 | $200,596.63 |
| 2024-05-27 | $2.03 | $2.06 | $2.00 | $2.03 | $263,911.92 |
| 2024-05-26 | $2.03 | $2.05 | $2.00 | $2.01 | $186,506.02 |
| 2024-05-25 | $2.05 | $2.09 | $2.02 | $2.03 | $200,346.02 |
| 2024-05-24 | $2.08 | $2.10 | $2.01 | $2.05 | $246,205.34 |
| 2024-05-23 | $2.14 | $2.14 | $2.04 | $2.08 | $293,262.39 |