Price alert —
Loading…
Sign in to get a one-time email the moment STAK crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $3.12 | $3.33 | $1.85 | $1.92 | 30.6M |
| 2026-07-16 | $2.12 | $4.40 | $2.03 | $3.58 | 57.6M |
| 2026-07-15 | $2.27 | $2.42 | $1.87 | $2.13 | 0.3M |
| 2026-07-14 | $3.75 | $3.87 | $2.12 | $2.23 | 0.6M |
| 2026-07-13 | $3.41 | $3.84 | $3.34 | $3.72 | 0.2M |
| 2026-07-10 | $3.57 | $3.60 | $3.30 | $3.37 | 0.1M |
| 2026-07-09 | $3.90 | $3.99 | $3.55 | $3.61 | 0.3M |
| 2026-07-08 | $4.19 | $4.58 | $3.80 | $3.98 | 0.4M |
| 2026-07-07 | $4.31 | $4.48 | $4.01 | $4.06 | 0.1M |
| 2026-07-06 | $4.18 | $4.55 | $4.00 | $4.22 | 0.2M |
| 2026-07-02 | $3.99 | $4.49 | $3.93 | $4.39 | 0.3M |
| 2026-07-01 | $3.76 | $4.19 | $3.66 | $4.14 | 0.1M |
| 2026-06-30 | $4.38 | $4.40 | $3.73 | $3.81 | 0.3M |
| 2026-06-29 | $4.22 | $4.57 | $4.15 | $4.36 | 0.4M |
| 2026-06-26 | $3.85 | $4.36 | $3.84 | $4.27 | 0.3M |
| 2026-06-25 | $3.80 | $4.29 | $3.61 | $4.05 | 0.8M |
| 2026-06-24 | $3.70 | $4.09 | $3.40 | $3.68 | 0.5M |
| 2026-06-23 | $5.14 | $5.31 | $3.02 | $3.52 | 0.8M |
| 2026-06-22 | $5.82 | $6.48 | $5.00 | $5.09 | 0.5M |
| 2026-06-18 | $5.72 | $6.00 | $5.26 | $5.83 | 0.1M |
| 2026-06-17 | $5.39 | $6.20 | $5.24 | $5.83 | 0.1M |
| 2026-06-16 | $5.49 | $5.70 | $4.65 | $5.50 | 0.4M |
| 2026-06-15 | $7.97 | $8.25 | $5.70 | $5.81 | 0.4M |
| 2026-06-12 | $9.22 | $9.50 | $7.61 | $7.72 | 0.7M |
| 2026-06-11 | $7.43 | $8.70 | $6.75 | $8.12 | 0.9M |
| 2026-06-10 | $6.48 | $7.89 | $5.43 | $7.58 | 1.3M |
| 2026-06-09 | $6.00 | $8.30 | $4.40 | $5.65 | 3.0M |
| 2026-06-08 | $4.30 | $5.67 | $4.20 | $5.13 | 1.8M |
| 2026-06-05 | $4.17 | $8.80 | $2.76 | $4.93 | 10.0M |
| 2026-06-04 | $3.34 | $4.79 | $3.34 | $4.24 | 3.1M |
| 2026-06-03 | $1.92 | $3.90 | $1.92 | $3.61 | 27.2M |
| 2026-06-02 | $1.20 | $2.15 | $1.14 | $1.90 | 33.0M |
| 2026-06-01 | $0.94 | $1.00 | $0.94 | $0.98 | 0.1M |
| 2026-05-29 | $0.93 | $0.96 | $0.92 | $0.96 | 0.1M |
| 2026-05-28 | $0.95 | $0.96 | $0.87 | $0.96 | 0.1M |
| 2026-05-27 | $0.97 | $0.99 | $0.89 | $0.95 | 0.2M |
| 2026-05-26 | $1.03 | $1.06 | $0.92 | $1.00 | 0.3M |
| 2026-05-22 | $1.06 | $1.10 | $1.02 | $1.05 | 0.3M |
| 2026-05-21 | $1.24 | $1.24 | $1.05 | $1.10 | 0.5M |
| 2026-05-20 | $1.24 | $1.32 | $1.10 | $1.28 | 0.3M |
| 2026-05-19 | $1.11 | $1.37 | $1.08 | $1.35 | 1.1M |
| 2026-05-18 | $0.95 | $1.21 | $0.94 | $1.18 | 1.0M |
| 2026-05-15 | $1.03 | $1.17 | $0.94 | $1.12 | 3.5M |
| 2026-05-14 | $1.49 | $1.59 | $0.80 | $0.88 | 6.6M |
| 2026-05-13 | $1.95 | $2.43 | $1.93 | $2.36 | 10.7M |
| 2026-05-12 | $1.09 | $2.10 | $1.07 | $2.03 | 14.8M |
| 2026-05-11 | $1.04 | $1.12 | $1.04 | $1.11 | 0.0M |
| 2026-05-08 | $1.05 | $1.08 | $1.03 | $1.08 | 0.0M |
| 2026-05-07 | $0.99 | $1.10 | $0.99 | $1.07 | 0.1M |
| 2026-05-06 | $0.94 | $1.09 | $0.91 | $1.05 | 0.1M |
| 2026-05-05 | $0.97 | $0.99 | $0.91 | $0.97 | 0.1M |
| 2026-05-04 | $1.05 | $1.13 | $0.83 | $0.95 | 1.9M |
| 2026-05-01 | $0.82 | $1.28 | $0.82 | $1.16 | 25.9M |
| 2026-04-30 | $0.90 | $0.95 | $0.83 | $0.83 | 0.3M |
| 2026-04-29 | $0.84 | $0.90 | $0.81 | $0.81 | 0.1M |
| 2026-04-28 | $0.84 | $0.90 | $0.83 | $0.83 | 0.0M |
| 2026-04-27 | $0.87 | $0.91 | $0.83 | $0.83 | 0.0M |
| 2026-04-24 | $0.85 | $0.93 | $0.82 | $0.87 | 0.1M |
| 2026-04-23 | $0.89 | $0.89 | $0.79 | $0.83 | 0.1M |
| 2026-04-22 | $0.96 | $0.99 | $0.88 | $0.88 | 0.1M |
| 2026-04-21 | $0.93 | $1.06 | $0.91 | $0.97 | 0.3M |
| 2026-04-20 | $0.96 | $0.99 | $0.90 | $0.94 | 0.2M |
| 2026-04-17 | $0.90 | $0.96 | $0.90 | $0.94 | 0.0M |
| 2026-04-16 | $0.92 | $0.96 | $0.88 | $0.96 | 0.0M |
| 2026-04-15 | $0.90 | $0.95 | $0.85 | $0.94 | 0.2M |
| 2026-04-14 | $1.09 | $1.12 | $0.77 | $0.82 | 0.4M |
| 2026-04-13 | $1.13 | $1.24 | $1.09 | $1.12 | 0.3M |
| 2026-04-10 | $1.03 | $1.47 | $0.99 | $1.11 | 2.5M |
| 2026-04-09 | $1.03 | $1.07 | $1.01 | $1.05 | 0.1M |
| 2026-04-08 | $1.11 | $1.13 | $1.01 | $1.03 | 0.1M |
| 2026-04-07 | $1.17 | $1.28 | $1.12 | $1.13 | 0.2M |
| 2026-04-06 | $1.34 | $1.34 | $1.11 | $1.19 | 0.2M |
| 2026-04-02 | $1.30 | $1.72 | $0.82 | $1.30 | 4.1M |
| 2026-04-01 | $1.00 | $1.41 | $0.98 | $1.22 | 3.9M |
| 2026-03-31 | $0.98 | $1.02 | $0.96 | $1.00 | 0.3M |
| 2026-03-30 | $0.96 | $1.01 | $0.87 | $1.00 | 0.5M |
| 2026-03-27 | $0.96 | $1.02 | $0.93 | $1.01 | 0.5M |
| 2026-03-26 | $0.99 | $1.01 | $0.97 | $1.01 | 0.5M |
| 2026-03-25 | $0.99 | $1.01 | $0.96 | $1.00 | 0.5M |
| 2026-03-24 | $0.97 | $1.02 | $0.95 | $1.01 | 0.1M |
| 2026-03-23 | $0.98 | $1.02 | $0.85 | $1.02 | 0.7M |
| 2026-03-20 | $0.98 | $1.04 | $0.96 | $1.02 | 0.3M |
| 2026-03-19 | $1.00 | $1.04 | $0.90 | $1.00 | 0.6M |
| 2026-03-18 | $1.02 | $1.15 | $0.90 | $1.02 | 1.1M |
| 2026-03-17 | $0.86 | $1.02 | $0.86 | $1.02 | 0.6M |
| 2026-03-16 | $0.86 | $1.07 | $0.80 | $1.02 | 2.3M |
| 2026-03-13 | $0.75 | $1.03 | $0.72 | $1.00 | 5.5M |
| 2026-03-12 | $0.85 | $0.92 | $0.70 | $0.78 | 2.3M |
| 2026-03-11 | $0.78 | $0.81 | $0.76 | $0.77 | 0.7M |
| 2026-03-10 | $0.72 | $0.94 | $0.61 | $0.79 | 2.1M |
| 2026-03-09 | $0.93 | $1.01 | $0.73 | $0.76 | 2.4M |
| 2026-03-06 | $1.14 | $1.20 | $0.80 | $0.94 | 8.1M |
| 2026-03-05 | $0.68 | $1.29 | $0.65 | $1.00 | 53.8M |
| 2026-03-04 | $0.87 | $0.87 | $0.48 | $0.62 | 3.5M |
| 2026-03-03 | $1.11 | $1.38 | $0.93 | $1.06 | 23.8M |
| 2026-03-02 | $0.50 | $1.15 | $0.46 | $1.06 | 181.6M |
| 2026-02-27 | $0.41 | $0.44 | $0.38 | $0.43 | 0.1M |
| 2026-02-26 | $0.36 | $0.42 | $0.36 | $0.39 | 0.1M |
| 2026-02-25 | $0.34 | $0.36 | $0.34 | $0.36 | 0.0M |
| 2026-02-24 | $0.35 | $0.36 | $0.33 | $0.36 | 0.0M |
| 2026-02-23 | $0.38 | $0.38 | $0.34 | $0.35 | 0.0M |
| 2026-02-20 | $0.38 | $0.39 | $0.36 | $0.38 | 0.0M |
| 2026-02-19 | $0.37 | $0.39 | $0.33 | $0.36 | 0.1M |
| 2026-02-18 | $0.37 | $0.37 | $0.34 | $0.35 | 0.0M |
| 2026-02-17 | $0.35 | $0.39 | $0.33 | $0.35 | 0.0M |
| 2026-02-13 | $0.33 | $0.34 | $0.33 | $0.33 | 0.0M |
| 2026-02-12 | $0.34 | $0.37 | $0.33 | $0.34 | 0.0M |
| 2026-02-11 | $0.34 | $0.35 | $0.33 | $0.35 | 0.0M |
| 2026-02-10 | $0.34 | $0.34 | $0.31 | $0.34 | 0.0M |
| 2026-02-09 | $0.31 | $0.34 | $0.30 | $0.31 | 0.0M |
| 2026-02-06 | $0.30 | $0.34 | $0.29 | $0.31 | 0.1M |
| 2026-02-05 | $0.34 | $0.34 | $0.29 | $0.29 | 0.1M |
| 2026-02-04 | $0.36 | $0.38 | $0.33 | $0.33 | 0.0M |
| 2026-02-03 | $0.42 | $0.42 | $0.38 | $0.38 | 0.0M |
| 2026-02-02 | $0.44 | $0.44 | $0.40 | $0.41 | 0.0M |
| 2026-01-30 | $0.40 | $0.43 | $0.36 | $0.40 | 0.1M |
| 2026-01-29 | $0.41 | $0.43 | $0.38 | $0.41 | 0.1M |
| 2026-01-28 | $0.35 | $0.43 | $0.34 | $0.41 | 0.1M |
| 2026-01-27 | $0.38 | $0.38 | $0.35 | $0.35 | 0.0M |
| 2026-01-26 | $0.38 | $0.40 | $0.36 | $0.36 | 0.0M |
| 2026-01-23 | $0.39 | $0.39 | $0.35 | $0.36 | 0.0M |
| 2026-01-22 | $0.36 | $0.38 | $0.35 | $0.38 | 0.0M |
| 2026-01-21 | $0.35 | $0.38 | $0.35 | $0.37 | 0.0M |
| 2026-01-20 | $0.38 | $0.38 | $0.35 | $0.36 | 0.0M |