Stonks
STNK
Rank #1896
$16.65
Updated 28 days ago
Market Cap
$9.69M
24h Volume
$66.93K
Avg Volume (6m)
$146.12K
24h High/Low
$17.12
$15.09
$15.09
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $16.65 | $17.12 | $15.09 | $16.65 | $66.93K | $9.69M |
| Dec 2, 2025 | $14.70 | $17.12 | $14.70 | $16.13 | $200.08K | $9.03M |
| Dec 1, 2025 | $18.58 | $18.58 | $14.14 | $14.63 | $165.58K | $9.97M |
| Nov 30, 2025 | $15.51 | $19.22 | $15.51 | $19.19 | $40.82K | $9.76M |
| Nov 29, 2025 | $16.24 | $16.24 | $15.64 | $15.83 | $54.73K | $9.26M |
| Nov 28, 2025 | $16.44 | $16.58 | $15.21 | $16.25 | $76.90K | $9.38M |
| Nov 27, 2025 | $19.29 | $19.29 | $16.25 | $16.25 | $151.68K | $10.55M |
| Nov 26, 2025 | $17.03 | $20.95 | $16.82 | $19.51 | $105.63K | $10.79M |
| Nov 25, 2025 | $17.94 | $17.94 | $16.36 | $16.69 | $143.78K | $9.82M |
| Nov 24, 2025 | $16.59 | $18.55 | $14.07 | $18.08 | $287.54K | $9.59M |
| Nov 23, 2025 | $12.39 | $17.65 | $12.38 | $16.30 | $32.41K | $7.78M |
| Nov 22, 2025 | $12.60 | $12.71 | $12.19 | $12.45 | $31.07K | $7.24M |
| Nov 21, 2025 | $13.97 | $14.75 | $12.24 | $12.39 | $50.82K | $7.55M |
| Nov 20, 2025 | $14.77 | $15.37 | $13.86 | $14.16 | $46.30K | $8.51M |
| Nov 19, 2025 | $16.10 | $16.58 | $14.22 | $14.59 | $282.30K | $8.85M |
| Nov 18, 2025 | $10.61 | $18.08 | $9.89 | $16.16 | $197.83K | $8.16M |
| Nov 17, 2025 | $10.93 | $11.65 | $10.46 | $10.66 | $34.51K | $6.45M |
| Nov 16, 2025 | $11.22 | $11.58 | $10.73 | $10.95 | $33.71K | $6.53M |
| Nov 15, 2025 | $11.37 | $11.81 | $11.18 | $11.22 | $19.40K | $6.67M |
| Nov 14, 2025 | $12.34 | $12.34 | $11.26 | $11.53 | $31.37K | $6.77M |
| Nov 13, 2025 | $13.01 | $13.41 | $12.07 | $12.48 | $28.46K | $7.53M |
| Nov 12, 2025 | $12.74 | $13.40 | $12.58 | $13.04 | $45.60K | $7.53M |
| 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 |
| Aug 21, 2025 | $9.51 | $9.51 | $9.51 | $9.51 | $80.09K | $5.51M |
| Aug 20, 2025 | $9.18 | $9.18 | $9.18 | $9.18 | $134.34K | $5.35M |
| Aug 19, 2025 | $9.44 | $9.44 | $9.44 | $9.44 | $86.71K | $5.49M |
| Aug 18, 2025 | $9.53 | $9.53 | $9.53 | $9.53 | $67.40K | $5.55M |
| Aug 17, 2025 | $9.60 | $9.60 | $9.60 | $9.60 | $97.32K | $5.59M |
| Aug 16, 2025 | $9.77 | $9.77 | $9.77 | $9.77 | $105.16K | $5.69M |
| Aug 15, 2025 | $9.47 | $9.47 | $9.47 | $9.47 | $223.78K | $5.51M |
| Aug 14, 2025 | $10.18 | $10.18 | $10.18 | $10.18 | $109.43K | $5.92M |
| Aug 13, 2025 | $9.88 | $9.88 | $9.88 | $9.88 | $250.23K | $5.75M |
| Aug 12, 2025 | $10.64 | $10.64 | $10.64 | $10.64 | $74.00K | $6.19M |
| Aug 11, 2025 | $10.97 | $10.97 | $10.97 | $10.97 | $70.68K | $6.38M |
| Aug 10, 2025 | $11.45 | $11.45 | $11.45 | $11.45 | $97.65K | $6.66M |
| Aug 9, 2025 | $11.50 | $11.50 | $11.50 | $11.50 | $65.04K | $6.69M |
| Aug 8, 2025 | $11.88 | $11.88 | $11.88 | $11.88 | $129.07K | $6.93M |
| Aug 7, 2025 | $12.59 | $12.59 | $12.59 | $12.59 | $246.86K | $7.27M |
| Aug 6, 2025 | $10.62 | $10.62 | $10.62 | $10.62 | $235.88K | $6.19M |
| Aug 5, 2025 | $9.39 | $9.39 | $9.39 | $9.39 | $73.59K | $5.46M |
| Aug 4, 2025 | $9.06 | $9.06 | $9.06 | $9.06 | $90.37K | $5.30M |
| Aug 3, 2025 | $8.39 | $8.39 | $8.39 | $8.39 | $75.49K | $4.88M |
| Aug 2, 2025 | $9.01 | $9.01 | $9.01 | $9.01 | $110.30K | $5.23M |
| Aug 1, 2025 | $8.94 | $8.94 | $8.94 | $8.94 | $258.42K | $5.20M |
| Jul 31, 2025 | $8.83 | $8.83 | $8.83 | $8.83 | $97.96K | $5.14M |
| Jul 30, 2025 | $9.02 | $9.02 | $9.02 | $9.02 | $293.44K | $5.26M |
| Jul 29, 2025 | $9.66 | $9.66 | $9.66 | $9.66 | $897.05K | $5.62M |
| Jul 28, 2025 | $12.61 | $12.61 | $12.61 | $12.61 | $336.54K | $7.31M |
| Jul 27, 2025 | $14.13 | $14.13 | $14.13 | $14.13 | $98.23K | $8.23M |
| Jul 26, 2025 | $14.83 | $14.83 | $14.83 | $14.83 | $110.92K | $8.62M |
| Jul 25, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | $112.58K | $8.71M |
| Jul 24, 2025 | $15.55 | $15.55 | $15.55 | $15.55 | $177.71K | $8.94M |
| Jul 23, 2025 | $17.09 | $17.09 | $17.09 | $17.09 | $188.32K | $9.93M |
| Jul 22, 2025 | $17.85 | $17.85 | $17.85 | $17.85 | $194.48K | $10.40M |
| Jul 21, 2025 | $17.88 | $17.88 | $17.88 | $17.88 | $106.09K | $10.40M |
| Jul 20, 2025 | $17.75 | $17.75 | $17.75 | $17.75 | $54.96K | $10.34M |
| Jul 19, 2025 | $17.92 | $17.92 | $17.92 | $17.92 | $97.79K | $10.41M |
| Jul 18, 2025 | $18.97 | $18.97 | $18.97 | $18.97 | $103.29K | $11.04M |
| Jul 17, 2025 | $19.71 | $19.71 | $19.71 | $19.71 | $280.47K | $11.47M |
| Jul 16, 2025 | $16.30 | $16.30 | $16.30 | $16.30 | $144.37K | $9.48M |
| Jul 15, 2025 | $14.96 | $14.96 | $14.96 | $14.96 | $196.35K | $8.71M |
| Jul 14, 2025 | $15.59 | $15.59 | $15.59 | $15.59 | $77.17K | $9.05M |
| Jul 13, 2025 | $15.73 | $15.73 | $15.73 | $15.73 | $131.40K | $9.15M |
| Jul 12, 2025 | $17.40 | $17.40 | $17.40 | $17.40 | $131.91K | $10.13M |
| Jul 11, 2025 | $18.59 | $18.59 | $18.59 | $18.59 | $98.49K | $10.82M |
| Jul 10, 2025 | $17.68 | $17.68 | $17.68 | $17.68 | $74.80K | $10.32M |
| Jul 9, 2025 | $16.43 | $16.43 | $16.43 | $16.43 | $82.51K | $9.57M |
| Jul 8, 2025 | $16.05 | $16.05 | $16.05 | $16.05 | $106.08K | $9.34M |
| Jul 7, 2025 | $15.72 | $15.72 | $15.72 | $15.72 | $199.79K | $9.17M |
| Jul 6, 2025 | $17.36 | $17.36 | $17.36 | $17.36 | $150.26K | $10.10M |
| Jul 5, 2025 | $19.36 | $19.36 | $19.36 | $19.36 | $129.54K | $11.26M |
| Jul 4, 2025 | $22.33 | $22.33 | $22.33 | $22.33 | $272.05K | $13.01M |
| Jul 3, 2025 | $24.21 | $24.21 | $24.21 | $24.21 | $501.71K | $14.40M |
| Jul 2, 2025 | $24.31 | $24.31 | $24.31 | $24.31 | $881.27K | $14.17M |
| Jul 1, 2025 | $26.44 | $26.44 | $26.44 | $26.44 | $416.23K | $15.42M |