STNK Historical USD Price
Daily close · Nov 26, 2024 → Nov 25, 2025Daily price history
Oct 27, 2025 → Nov 25, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-11-25 | $17.98 | $17.98 | $16.26 | $17.00 | $14,833.59 |
| 2025-11-24 | $16.63 | $18.41 | $14.18 | $17.98 | $61,334.62 |
| 2025-11-23 | $12.39 | $17.67 | $12.39 | $16.63 | $52,029.89 |
| 2025-11-22 | $12.41 | $13.19 | $12.18 | $12.39 | $9,596.93 |
| 2025-11-21 | $14.35 | $14.65 | $12.09 | $12.41 | $20,373.58 |
| 2025-11-20 | $14.90 | $15.49 | $13.75 | $14.01 | $8,830.01 |
| 2025-11-19 | $16.12 | $16.83 | $13.90 | $14.90 | $38,336.75 |
| 2025-11-18 | $10.69 | $18.24 | $9.74 | $16.12 | $137,624.49 |
| 2025-11-17 | $10.99 | $11.67 | $10.54 | $10.69 | $10,925.76 |
| 2025-11-16 | $11.12 | $11.65 | $10.77 | $10.94 | $20,106.08 |
| 2025-11-15 | $11.24 | $11.76 | $11.12 | $11.12 | $16,609.46 |
| 2025-11-14 | $12.51 | $12.51 | $11.22 | $11.24 | $6,435.11 |
| 2025-11-13 | $12.97 | $13.42 | $11.91 | $12.51 | $7,198.97 |
| 2025-11-12 | $12.83 | $13.53 | $12.57 | $12.97 | $17,181.54 |
| 2025-11-11 | $15.14 | $15.36 | $12.74 | $12.83 | $19,788.00 |
| 2025-11-10 | $15.38 | $15.96 | $14.95 | $15.14 | $20,414.13 |
| 2025-11-09 | $16.41 | $16.92 | $14.23 | $15.38 | $47,017.49 |
| 2025-11-08 | $14.50 | $17.63 | $14.15 | $16.47 | $36,407.46 |
| 2025-11-07 | $13.18 | $14.98 | $11.73 | $14.63 | $58,901.16 |
| 2025-11-06 | $13.40 | $13.77 | $13.01 | $13.08 | $14,824.15 |
| 2025-11-05 | $13.63 | $14.51 | $13.54 | $13.55 | $18,617.62 |
| 2025-11-04 | $13.63 | $14.75 | $13.17 | $13.63 | $34,114.75 |
| 2025-11-03 | $15.51 | $15.65 | $13.57 | $13.75 | $15,342.21 |
| 2025-11-02 | $16.29 | $16.33 | $15.28 | $15.51 | $13,627.12 |
| 2025-11-01 | $13.83 | $16.82 | $13.60 | $16.29 | $22,450.19 |
| 2025-10-31 | $13.64 | $15.58 | $13.36 | $13.83 | $20,525.48 |
| 2025-10-30 | $15.40 | $16.13 | $13.08 | $13.64 | $28,601.78 |
| 2025-10-29 | $16.06 | $16.31 | $15.32 | $15.40 | $19,649.97 |
| 2025-10-28 | $16.54 | $16.98 | $15.28 | $16.10 | $52,849.59 |
| 2025-10-27 | $18.43 | $19.43 | $16.33 | $16.75 | $55,421.96 |