Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
STAKEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 14.78 | -0.370 | -2.41% | 15.15 | 15.18 | 14.67 | 0.00 |
| Jul 22 2024 | 15.14 | -0.070 | -0.49% | 14.53 | 15.30 | 14.45 | 0.00 |
| Jul 21 2024 | 15.22 | 0.160 | 1.05% | 15.04 | 15.30 | 14.77 | 0.00 |
| Jul 20 2024 | 15.06 | 0.100 | 0.66% | 14.95 | 15.15 | 14.86 | 0.00 |
| Jul 19 2024 | 14.96 | 0.630 | 4.39% | 14.33 | 15.11 | 14.18 | 0.00 |
| Jul 18 2024 | 14.33 | -0.050 | -0.33% | 14.36 | 14.59 | 14.17 | 0.00 |
| Jul 17 2024 | 14.38 | -0.230 | -1.55% | 14.58 | 14.81 | 14.32 | 0.00 |
| Jul 16 2024 | 14.60 | 0.100 | 0.67% | 14.53 | 14.65 | 14.00 | 0.00 |
| Jul 15 2024 | 14.51 | 0.830 | 6.03% | 12.85 | 14.53 | 12.68 | 0.00 |
| Jul 14 2024 | 13.68 | 0.410 | 3.10% | 13.27 | 13.76 | 13.27 | 0.00 |
| Jul 13 2024 | 13.27 | 0.300 | 2.32% | 12.97 | 13.40 | 12.95 | 0.00 |
| Jul 12 2024 | 12.97 | 0.120 | 0.92% | 12.85 | 13.12 | 12.68 | 0.00 |
| Jul 11 2024 | 12.85 | -0.090 | -0.69% | 12.91 | 13.30 | 12.80 | 0.00 |
| Jul 10 2024 | 12.94 | -0.060 | -0.49% | 12.98 | 13.31 | 12.81 | 0.00 |
| Jul 09 2024 | 13.00 | 0.310 | 2.45% | 12.71 | 13.05 | 12.61 | 0.00 |
| Jul 08 2024 | 12.69 | 0.180 | 1.42% | 12.75 | 13.02 | 12.03 | 0.00 |
| Jul 07 2024 | 12.52 | -0.520 | -3.96% | 13.03 | 13.08 | 12.51 | 0.00 |
| Jul 06 2024 | 13.03 | 0.330 | 2.60% | 12.68 | 13.10 | 12.56 | 0.00 |
| Jul 05 2024 | 12.70 | -0.120 | -0.94% | 12.75 | 12.87 | 12.03 | 0.00 |
| Jul 04 2024 | 12.82 | -0.670 | -4.95% | 13.48 | 13.53 | 12.72 | 0.00 |
| Jul 03 2024 | 13.49 | -0.400 | -2.91% | 13.91 | 13.93 | 13.30 | 0.00 |
| Jul 02 2024 | 13.89 | -0.180 | -1.27% | 14.09 | 14.16 | 13.83 | 0.00 |
| Jul 01 2024 | 14.07 | 0.020 | 0.13% | 13.63 | 14.29 | 13.57 | 0.00 |
| Jun 30 2024 | 14.05 | 0.420 | 3.09% | 13.64 | 14.10 | 13.59 | 0.00 |
| Jun 29 2024 | 13.63 | 0.120 | 0.85% | 13.51 | 13.69 | 13.51 | 0.00 |
| Jun 28 2024 | 13.52 | -0.270 | -1.98% | 13.80 | 13.92 | 13.43 | 0.00 |
| Jun 27 2024 | 13.79 | 0.170 | 1.26% | 13.63 | 13.95 | 13.57 | 0.00 |
| Jun 26 2024 | 13.62 | -0.220 | -1.58% | 14.90 | 14.91 | 13.60 | 0.00 |
| Jun 25 2024 | 13.84 | 0.320 | 2.40% | 13.50 | 13.98 | 13.50 | 0.00 |
| Jun 24 2024 | 13.51 | -0.680 | -4.78% | 14.15 | 14.18 | 13.12 | 0.00 |
| Jun 23 2024 | 14.19 | -0.200 | -1.40% | 14.39 | 14.45 | 14.17 | 0.00 |
| Jun 22 2024 | 14.39 | 0.040 | 0.28% | 14.37 | 14.45 | 14.32 | 0.00 |
| Jun 21 2024 | 14.35 | -0.190 | -1.28% | 14.54 | 14.56 | 14.20 | 0.00 |
| Jun 20 2024 | 14.54 | 0.010 | 0.05% | 14.56 | 14.89 | 14.46 | 0.00 |
| Jun 19 2024 | 14.53 | -0.040 | -0.30% | 14.59 | 14.72 | 14.50 | 0.00 |
| Jun 18 2024 | 14.57 | -0.310 | -2.08% | 14.90 | 14.91 | 14.35 | 0.00 |
| Jun 17 2024 | 14.88 | -0.050 | -0.33% | 14.79 | 15.07 | 14.59 | 0.00 |
| Jun 16 2024 | 14.93 | 0.100 | 0.69% | 14.83 | 14.99 | 14.79 | 0.00 |
| Jun 15 2024 | 14.83 | 0.040 | 0.24% | 14.79 | 14.88 | 14.75 | 0.00 |
| Jun 14 2024 | 14.79 | -0.170 | -1.15% | 14.98 | 15.08 | 14.57 | 0.00 |
| Jun 13 2024 | 14.97 | -0.320 | -2.11% | 15.29 | 15.32 | 14.84 | 0.00 |
| Jun 12 2024 | 15.29 | 0.190 | 1.27% | 15.09 | 15.68 | 14.99 | 0.00 |
| Jun 11 2024 | 15.10 | -0.470 | -3.01% | 15.58 | 15.58 | 14.82 | 0.00 |
| Jun 10 2024 | 15.57 | -0.040 | -0.26% | 15.85 | 16.11 | 15.50 | 0.00 |
| Jun 09 2024 | 15.61 | 0.070 | 0.47% | 15.52 | 15.65 | 15.50 | 0.00 |
| Jun 08 2024 | 15.53 | 0.00 | -0.01% | 15.52 | 15.58 | 15.51 | 0.00 |
| Jun 07 2024 | 15.54 | -0.320 | -2.04% | 15.85 | 16.11 | 15.35 | 0.00 |
| Jun 06 2024 | 15.86 | -0.070 | -0.45% | 15.94 | 16.05 | 15.73 | 0.00 |
| Jun 05 2024 | 15.93 | 0.120 | 0.76% | 15.17 | 16.08 | 15.14 | 0.00 |
| Jun 04 2024 | 15.81 | 0.400 | 2.58% | 15.42 | 15.92 | 15.36 | 0.00 |
| Jun 03 2024 | 15.41 | 0.220 | 1.46% | 15.17 | 15.74 | 15.14 | 0.00 |
| Jun 02 2024 | 15.19 | 0.020 | 0.15% | 15.17 | 15.33 | 15.09 | 0.00 |
| Jun 01 2024 | 15.17 | 0.050 | 0.34% | 15.12 | 15.19 | 15.10 | 0.00 |
| May 31 2024 | 15.12 | -0.200 | -1.29% | 15.32 | 15.45 | 14.93 | 0.00 |
| May 30 2024 | 15.31 | 0.170 | 1.10% | 15.14 | 15.58 | 15.04 | 0.00 |
| May 29 2024 | 15.15 | -0.170 | -1.11% | 15.31 | 15.42 | 15.03 | 0.00 |
| May 28 2024 | 15.32 | -0.220 | -1.39% | 15.55 | 15.57 | 15.06 | 0.00 |
| May 27 2024 | 15.53 | 0.190 | 1.23% | 14.85 | 15.82 | 14.72 | 0.00 |
| May 26 2024 | 15.35 | -0.170 | -1.07% | 15.52 | 15.56 | 15.29 | 0.00 |
| May 25 2024 | 15.51 | 0.150 | 0.96% | 15.35 | 15.58 | 15.35 | 0.00 |
| May 24 2024 | 15.36 | 0.160 | 1.03% | 15.22 | 15.50 | 14.93 | 0.00 |
| May 23 2024 | 15.21 | -0.280 | -1.79% | 15.48 | 15.69 | 14.90 | 0.00 |
| May 22 2024 | 15.49 | -0.240 | -1.51% | 15.71 | 15.82 | 15.46 | 0.00 |
| May 21 2024 | 15.72 | -0.270 | -1.69% | 16.01 | 16.10 | 15.51 | 0.00 |
| May 20 2024 | 15.99 | 1.15 | 7.78% | 14.85 | 16.02 | 14.72 | 0.00 |
| May 19 2024 | 14.84 | -0.180 | -1.17% | 15.00 | 15.16 | 14.78 | 0.00 |
| May 18 2024 | 15.01 | 0.010 | 0.09% | 15.01 | 15.10 | 14.94 | 0.00 |
| May 17 2024 | 15.00 | 0.380 | 2.57% | 14.63 | 15.12 | 14.60 | 0.00 |
| May 16 2024 | 14.63 | -0.240 | -1.60% | 14.85 | 14.94 | 14.48 | 0.00 |
| May 15 2024 | 14.86 | 1.07 | 7.74% | 13.79 | 14.88 | 13.74 | 0.00 |
| May 14 2024 | 13.80 | -0.290 | -2.09% | 14.09 | 14.13 | 13.69 | 0.00 |
| May 13 2024 | 14.09 | 0.310 | 2.29% | 13.71 | 14.22 | 13.59 | 0.00 |
| May 12 2024 | 13.77 | 0.150 | 1.13% | 13.63 | 13.85 | 13.58 | 0.00 |
| May 11 2024 | 13.62 | -0.030 | -0.23% | 13.63 | 13.77 | 13.56 | 0.00 |
| May 10 2024 | 13.65 | -0.470 | -3.32% | 14.10 | 14.22 | 13.50 | 0.00 |
| May 09 2024 | 14.12 | 0.420 | 3.05% | 13.71 | 14.20 | 13.59 | 0.00 |
| May 08 2024 | 13.70 | -0.300 | -2.11% | 13.97 | 14.12 | 13.64 | 0.00 |
| May 07 2024 | 14.00 | -0.160 | -1.12% | 14.15 | 14.42 | 13.95 | 0.00 |
| May 06 2024 | 14.16 | -0.180 | -1.28% | 13.25 | 14.63 | 13.18 | 0.00 |
| May 05 2024 | 14.34 | 0.030 | 0.20% | 14.32 | 14.47 | 14.11 | 0.00 |
| May 04 2024 | 14.31 | 0.210 | 1.51% | 14.09 | 14.44 | 14.02 | 0.00 |
| May 03 2024 | 14.10 | 0.850 | 6.39% | 13.25 | 14.19 | 13.18 | 0.00 |
| May 02 2024 | 13.25 | 0.160 | 1.21% | 13.05 | 13.36 | 12.75 | 0.00 |
| May 01 2024 | 13.09 | -0.540 | -3.95% | 13.58 | 13.60 | 12.66 | 0.00 |
| Apr 30 2024 | 13.63 | -0.670 | -4.68% | 14.30 | 14.49 | 13.24 | 0.00 |
| Apr 29 2024 | 14.30 | 0.190 | 1.33% | 14.55 | 14.90 | 13.85 | 0.00 |
| Apr 28 2024 | 14.12 | -0.100 | -0.73% | 14.21 | 14.40 | 14.06 | 0.00 |
| Apr 27 2024 | 14.22 | -0.080 | -0.53% | 14.28 | 14.32 | 14.00 | 0.00 |
| Apr 26 2024 | 14.29 | -0.150 | -1.07% | 14.45 | 14.51 | 14.19 | 0.00 |
| Apr 25 2024 | 14.45 | 0.060 | 0.44% | 14.40 | 14.62 | 14.07 | 0.00 |
