Stonks
STNK
Rank #1896
$13.13
Updated 9 days ago
Market Cap
$7.58M
24h Volume
$76.80K
Avg Volume (90d)
$137.09K
24h High/Low
$15.75
$13.02
$13.02
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Meme
Solana Meme
Stock market-themed
Wall Street Bets Themed
Chains
Solana
43VWkd99HjqkhFTZb...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $13.13 | $15.75 | $13.02 | $13.13 | $76.80K | $7.58M |
| Nov 10, 2025 | $15.26 | $15.26 | $15.26 | $15.26 | $98.23K | $8.86M |
| Nov 9, 2025 | $16.48 | $16.48 | $16.48 | $16.48 | $119.26K | $9.64M |
| Nov 8, 2025 | $14.36 | $14.36 | $14.36 | $14.36 | $158.33K | $8.46M |
| Nov 7, 2025 | $13.11 | $13.11 | $13.11 | $13.11 | $33.06K | $7.63M |
| Nov 6, 2025 | $13.54 | $13.54 | $13.54 | $13.54 | $48.22K | $7.88M |
| Nov 5, 2025 | $13.33 | $13.33 | $13.33 | $13.33 | $99.94K | $7.78M |
| Nov 4, 2025 | $12.87 | $12.87 | $12.87 | $12.87 | $59.14K | $7.53M |
| Nov 3, 2025 | $15.64 | $15.64 | $15.64 | $15.64 | $28.30K | $9.18M |
| Nov 2, 2025 | $16.40 | $16.40 | $16.40 | $16.40 | $124.00K | $9.51M |
| Nov 1, 2025 | $14.49 | $14.49 | $14.49 | $14.49 | $171.47K | $8.43M |
| Oct 31, 2025 | $14.03 | $14.03 | $14.03 | $14.03 | $149.86K | $8.15M |
| Oct 30, 2025 | $15.08 | $15.08 | $15.08 | $15.08 | $87.29K | $8.78M |
| Oct 29, 2025 | $16.11 | $16.11 | $16.11 | $16.11 | $190.07K | $9.37M |
| Oct 28, 2025 | $16.53 | $16.53 | $16.53 | $16.53 | $188.54K | $9.58M |
| Oct 27, 2025 | $18.28 | $18.28 | $18.28 | $18.28 | $121.64K | $10.66M |
| Oct 26, 2025 | $16.38 | $16.38 | $16.38 | $16.38 | $77.11K | $9.53M |
| Oct 25, 2025 | $17.72 | $17.72 | $17.72 | $17.72 | $90.92K | $10.31M |
| Oct 24, 2025 | $19.84 | $19.84 | $19.84 | $19.84 | $128.20K | $11.54M |
| Oct 23, 2025 | $17.10 | $17.10 | $17.10 | $17.10 | $481.80K | $9.91M |
| Oct 22, 2025 | $25.58 | $25.58 | $25.58 | $25.58 | $410.39K | $14.90M |
| Oct 21, 2025 | $27.74 | $27.74 | $27.74 | $27.74 | $390.22K | $16.14M |
| Oct 20, 2025 | $28.00 | $28.00 | $28.00 | $28.00 | $421.13K | $16.29M |
| Oct 19, 2025 | $27.64 | $27.64 | $27.64 | $27.64 | $1.24M | $16.08M |
| Oct 18, 2025 | $26.08 | $26.08 | $26.08 | $26.08 | $845.67K | $15.06M |
| Oct 17, 2025 | $15.81 | $15.81 | $15.81 | $15.81 | $422.74K | $9.20M |
| Oct 16, 2025 | $18.78 | $18.78 | $18.78 | $18.78 | $257.21K | $10.93M |
| Oct 15, 2025 | $25.95 | $25.95 | $25.95 | $25.95 | $1.20M | $15.10M |
| Oct 14, 2025 | $13.56 | $13.56 | $13.56 | $13.56 | $144.48K | $7.89M |
| Oct 13, 2025 | $9.91 | $9.91 | $9.91 | $9.91 | $59.69K | $5.77M |
| Oct 12, 2025 | $9.12 | $9.12 | $9.12 | $9.12 | $46.88K | $5.31M |
| Oct 11, 2025 | $9.86 | $9.86 | $9.86 | $9.86 | $119.39K | $5.69M |
| Oct 10, 2025 | $11.60 | $11.60 | $11.60 | $11.60 | $54.43K | $6.75M |
| Oct 9, 2025 | $12.86 | $12.86 | $12.86 | $12.86 | $43.78K | $7.44M |
| Oct 8, 2025 | $11.03 | $11.03 | $11.03 | $11.03 | $75.66K | $6.45M |
| Oct 7, 2025 | $11.96 | $11.96 | $11.96 | $11.96 | $75.35K | $6.89M |
| Oct 6, 2025 | $10.45 | $10.45 | $10.45 | $10.45 | $89.69K | $6.04M |
| Oct 5, 2025 | $9.94 | $9.94 | $9.94 | $9.94 | $54.72K | $5.79M |
| Oct 4, 2025 | $9.78 | $9.78 | $9.78 | $9.78 | $55.32K | $5.69M |
| Oct 3, 2025 | $9.16 | $9.16 | $9.16 | $9.16 | $25.82K | $5.34M |
| Oct 2, 2025 | $8.56 | $8.56 | $8.56 | $8.56 | $31.23K | $4.98M |
| Oct 1, 2025 | $8.49 | $8.49 | $8.49 | $8.49 | $32.14K | $4.94M |
| Sep 30, 2025 | $9.28 | $9.28 | $9.28 | $9.28 | $27.90K | $5.40M |
| Sep 29, 2025 | $9.28 | $9.28 | $9.28 | $9.28 | $16.16K | $5.40M |
| Sep 28, 2025 | $8.90 | $8.90 | $8.90 | $8.90 | $16.86K | $5.18M |
| Sep 27, 2025 | $8.61 | $8.61 | $8.61 | $8.61 | $13.35K | $5.01M |
| Sep 26, 2025 | $7.98 | $7.98 | $7.98 | $7.98 | $42.23K | $4.65M |
| Sep 25, 2025 | $8.98 | $8.98 | $8.98 | $8.98 | $20.80K | $5.23M |
| Sep 24, 2025 | $8.98 | $8.98 | $8.98 | $8.98 | $30.98K | $5.23M |
| Sep 23, 2025 | $9.41 | $9.41 | $9.41 | $9.41 | $63.22K | $5.41M |
| Sep 22, 2025 | $10.61 | $10.61 | $10.61 | $10.61 | $327.04K | $6.15M |
| Sep 21, 2025 | $11.86 | $11.86 | $11.86 | $11.86 | $46.44K | $6.88M |
| Sep 20, 2025 | $13.66 | $13.66 | $13.66 | $13.66 | $28.49K | $7.95M |
| Sep 19, 2025 | $15.01 | $15.01 | $15.01 | $15.01 | $169.24K | $8.73M |
| Sep 18, 2025 | $17.95 | $17.95 | $17.95 | $17.95 | $213.50K | $10.44M |
| Sep 17, 2025 | $15.63 | $15.63 | $15.63 | $15.63 | $283.73K | $9.06M |
| Sep 16, 2025 | $10.44 | $10.44 | $10.44 | $10.44 | $102.53K | $6.00M |
| Sep 15, 2025 | $9.49 | $9.49 | $9.49 | $9.49 | $80.32K | $5.50M |
| Sep 14, 2025 | $9.25 | $9.25 | $9.25 | $9.25 | $58.44K | $5.37M |
| Sep 13, 2025 | $9.54 | $9.54 | $9.54 | $9.54 | $28.05K | $5.56M |
| Sep 12, 2025 | $8.91 | $8.91 | $8.91 | $8.91 | $11.89K | $5.19M |
| Sep 11, 2025 | $8.77 | $8.77 | $8.77 | $8.77 | $54.65K | $5.13M |
| Sep 10, 2025 | $8.56 | $8.56 | $8.56 | $8.56 | $32.43K | $5.00M |
| Sep 9, 2025 | $8.17 | $8.17 | $8.17 | $8.17 | $59.56K | $4.82M |
| Sep 8, 2025 | $8.40 | $8.40 | $8.40 | $8.40 | $24.43K | $4.89M |
| Sep 7, 2025 | $8.01 | $8.01 | $8.01 | $8.01 | $23.33K | $4.69M |
| Sep 6, 2025 | $7.94 | $7.94 | $7.94 | $7.94 | $28.88K | $4.61M |
| Sep 5, 2025 | $8.11 | $8.11 | $8.11 | $8.11 | $40.98K | $4.71M |
| Sep 4, 2025 | $9.01 | $9.01 | $9.01 | $9.01 | $28.46K | $5.26M |
| Sep 3, 2025 | $9.36 | $9.36 | $9.36 | $9.36 | $104.23K | $5.45M |
| Sep 2, 2025 | $7.98 | $7.98 | $7.98 | $7.98 | $69.01K | $4.64M |
| Sep 1, 2025 | $8.65 | $8.65 | $8.65 | $8.65 | $17.19K | $5.03M |
| Aug 31, 2025 | $8.50 | $8.50 | $8.50 | $8.50 | $27.00K | $4.94M |
| Aug 30, 2025 | $8.72 | $8.72 | $8.72 | $8.72 | $34.39K | $5.07M |
| Aug 29, 2025 | $9.84 | $9.84 | $9.84 | $9.84 | $71.97K | $5.73M |
| Aug 28, 2025 | $8.79 | $8.79 | $8.79 | $8.79 | $22.06K | $5.10M |
| Aug 27, 2025 | $8.94 | $8.94 | $8.94 | $8.94 | $27.57K | $5.20M |
| Aug 26, 2025 | $9.05 | $9.05 | $9.05 | $9.05 | $35.20K | $5.27M |
| Aug 25, 2025 | $9.93 | $9.93 | $9.93 | $9.93 | $98.01K | $5.84M |
| Aug 24, 2025 | $9.48 | $9.48 | $9.48 | $9.48 | $75.40K | $5.51M |
| Aug 23, 2025 | $10.27 | $10.27 | $10.27 | $10.27 | $69.58K | $5.98M |
| Aug 22, 2025 | $9.24 | $9.24 | $9.24 | $9.24 | $83.79K | $5.38M |