STRK Historical USD Price
Daily close · Oct 9, 2025 → Oct 10, 2026Daily price history
Sep 11, 2026 → Oct 10, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-10 | $0.07363748 | $0.10702005 | $0.06921047 | $0.10340345 | $491.04M |
| 2026-10-09 | $0.05574566 | $0.07594026 | $0.05542994 | $0.07277591 | $325.84M |
| 2026-10-08 | $0.04921438 | $0.06201861 | $0.04836245 | $0.05560566 | $192.11M |
| 2026-10-07 | $0.05183118 | $0.05217109 | $0.04843714 | $0.04912379 | $40.14M |
| 2026-10-06 | $0.05296773 | $0.05319434 | $0.05072083 | $0.05164471 | $28.06M |
| 2026-10-05 | $0.05875015 | $0.0594505 | $0.05193049 | $0.05288938 | $70.30M |
| 2026-10-04 | $0.0548955 | $0.06071858 | $0.05203604 | $0.05861617 | $154.10M |
| 2026-10-03 | $0.04296699 | $0.05558621 | $0.04265071 | $0.0545888 | $104.17M |
| 2026-10-02 | $0.04186083 | $0.04493305 | $0.04101667 | $0.04299929 | $32.30M |
| 2026-10-01 | $0.04317488 | $0.04463813 | $0.0412798 | $0.04185 | $24.05M |
| 2026-09-30 | $0.04187513 | $0.04349081 | $0.04113512 | $0.04308008 | $25.68M |
| 2026-09-29 | $0.04186976 | $0.0443421 | $0.03988729 | $0.04183824 | $33.94M |
| 2026-09-28 | $0.04192683 | $0.04204786 | $0.03875124 | $0.04186532 | $27.75M |
| 2026-09-27 | $0.04036438 | $0.04206658 | $0.0398925 | $0.04206305 | $17.11M |
| 2026-09-26 | $0.04118828 | $0.04340563 | $0.03982733 | $0.04056254 | $29.14M |
| 2026-09-25 | $0.03919332 | $0.04153277 | $0.03888399 | $0.0411646 | $29.72M |
| 2026-09-24 | $0.03858777 | $0.0405006 | $0.03810533 | $0.0391249 | $27.66M |
| 2026-09-23 | $0.04240252 | $0.04287288 | $0.03828566 | $0.03833282 | $35.47M |
| 2026-09-22 | $0.04364631 | $0.04366024 | $0.04075287 | $0.042364 | $45.60M |
| 2026-09-21 | $0.04865569 | $0.05033487 | $0.0429155 | $0.04375307 | $73.01M |
| 2026-09-20 | $0.04448448 | $0.05035863 | $0.04313633 | $0.0484302 | $121.25M |
| 2026-09-19 | $0.04374877 | $0.0472876 | $0.03960104 | $0.04451644 | $152.47M |
| 2026-09-18 | $0.02892152 | $0.04454384 | $0.02881 | $0.04399502 | $184.01M |
| 2026-09-17 | $0.02791321 | $0.02902475 | $0.02751266 | $0.02898287 | $11.11M |
| 2026-09-16 | $0.02671364 | $0.0279779 | $0.02612624 | $0.02794075 | $13.49M |
| 2026-09-15 | $0.02880909 | $0.02885071 | $0.02650712 | $0.02670961 | $9.83M |
| 2026-09-14 | $0.02798063 | $0.03010243 | $0.0279385 | $0.02884733 | $9.35M |
| 2026-09-13 | $0.02901 | $0.02920353 | $0.02782882 | $0.02792375 | $7.03M |
| 2026-09-12 | $0.02865916 | $0.02939067 | $0.02864538 | $0.02891056 | $6.09M |
| 2026-09-11 | $0.0282075 | $0.03032817 | $0.02771274 | $0.02855908 | $21.33M |