STAKE Historical USD Price
Daily close · Jun 12, 2020 → Jun 15, 2021Daily price history
May 17, 2021 → Jun 15, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-06-15 | $10.82 | $10.93 | $10.00 | $10.18 | $2.04M |
| 2021-06-14 | $9.57 | $10.89 | $9.52 | $10.82 | $4.63M |
| 2021-06-13 | $7.47 | $10.51 | $7.39 | $9.58 | $6.24M |
| 2021-06-12 | $7.50 | $7.82 | $7.21 | $7.46 | $1.38M |
| 2021-06-11 | $7.71 | $7.79 | $7.17 | $7.51 | $1.61M |
| 2021-06-10 | $8.88 | $8.89 | $7.68 | $7.68 | $1.99M |
| 2021-06-09 | $8.14 | $8.88 | $7.98 | $8.88 | $1.64M |
| 2021-06-08 | $8.60 | $8.68 | $7.76 | $8.14 | $1.46M |
| 2021-06-07 | $9.29 | $9.52 | $8.57 | $8.58 | $1.92M |
| 2021-06-06 | $9.16 | $9.85 | $9.07 | $9.28 | $1.63M |
| 2021-06-05 | $9.55 | $9.83 | $9.02 | $9.17 | $1.37M |
| 2021-06-04 | $9.62 | $9.83 | $8.84 | $9.57 | $1.90M |
| 2021-06-03 | $9.81 | $9.93 | $9.36 | $9.60 | $2.28M |
| 2021-06-02 | $9.13 | $10.29 | $8.91 | $9.82 | $2.82M |
| 2021-06-01 | $9.52 | $9.54 | $8.90 | $9.15 | $1.47M |
| 2021-05-31 | $8.83 | $9.68 | $8.53 | $9.50 | $2.14M |
| 2021-05-30 | $8.41 | $9.20 | $8.09 | $8.85 | $1.72M |
| 2021-05-29 | $9.03 | $9.66 | $8.22 | $8.42 | $3.07M |
| 2021-05-28 | $9.37 | $10.41 | $8.18 | $9.04 | $4.82M |
| 2021-05-27 | $9.74 | $9.83 | $8.89 | $9.39 | $2.03M |
| 2021-05-26 | $9.03 | $9.87 | $8.86 | $9.75 | $1.77M |
| 2021-05-25 | $9.04 | $9.44 | $8.04 | $9.05 | $2.24M |
| 2021-05-24 | $8.37 | $9.52 | $8.31 | $9.09 | $2.55M |
| 2021-05-23 | $9.54 | $9.66 | $5.95 | $8.48 | $3.94M |
| 2021-05-22 | $10.88 | $11.10 | $9.32 | $9.55 | $2.33M |
| 2021-05-21 | $12.55 | $13.38 | $9.88 | $10.89 | $2.19M |
| 2021-05-20 | $11.63 | $13.79 | $10.02 | $12.49 | $3.07M |
| 2021-05-19 | $14.33 | $14.44 | $8.65 | $11.65 | $3.89M |
| 2021-05-18 | $13.65 | $14.95 | $13.65 | $14.37 | $3.08M |
| 2021-05-17 | $15.03 | $15.05 | $12.96 | $13.65 | $3.18M |