Register for real-time alerts, custom portfolio, and market movers
STKS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 5.36 | -0.23 | -4.11% | 5.54 | 5.64 | 5.34 | 138,839 |
| Apr 29 2024 | 5.59 | 0.38 | 7.29% | 5.21 | 5.615 | 5.21 | 355,192 |
| Apr 26 2024 | 5.21 | 0.09 | 1.76% | 5.09 | 5.23 | 5.09 | 59,948 |
| Apr 25 2024 | 5.12 | -0.21 | -3.94% | 5.25 | 5.36 | 5.06 | 59,733 |
| Apr 24 2024 | 5.33 | -0.13 | -2.38% | 5.43 | 5.50 | 5.17 | 77,095 |
| Apr 23 2024 | 5.46 | 0.24 | 4.60% | 5.20 | 5.66 | 5.20 | 176,999 |
| Apr 22 2024 | 5.22 | 0.03 | 0.58% | 5.17 | 5.315 | 5.09 | 172,406 |
| Apr 19 2024 | 5.19 | -0.08 | -1.52% | 5.23 | 5.33 | 5.13 | 130,267 |
| Apr 18 2024 | 5.27 | -0.03 | -0.57% | 5.21 | 5.435 | 5.21 | 149,757 |
| Apr 17 2024 | 5.30 | -0.13 | -2.39% | 5.40 | 5.49 | 5.29 | 114,344 |
| Apr 16 2024 | 5.43 | 0.14 | 2.65% | 5.17 | 5.49 | 5.06 | 136,103 |
| Apr 15 2024 | 5.29 | -0.16 | -2.94% | 5.39 | 5.42 | 5.0767 | 174,740 |
| Apr 12 2024 | 5.45 | -0.23 | -4.05% | 5.77 | 5.97 | 5.41 | 202,078 |
| Apr 11 2024 | 5.68 | 0.03 | 0.53% | 5.64 | 5.73 | 5.50 | 185,594 |
| Apr 10 2024 | 5.65 | -0.16 | -2.75% | 5.71 | 5.76 | 5.57 | 185,629 |
| Apr 09 2024 | 5.81 | 0.04 | 0.69% | 5.76 | 5.83 | 5.54 | 126,308 |
| Apr 08 2024 | 5.77 | 0.06 | 1.05% | 5.58 | 5.82 | 5.58 | 194,800 |
| Apr 05 2024 | 5.71 | 0.01 | 0.18% | 5.61 | 5.83 | 5.46 | 151,742 |
| Apr 04 2024 | 5.70 | -0.03 | -0.44% | 5.71 | 5.82 | 5.602 | 236,904 |
| Apr 03 2024 | 5.725 | -0.01 | -0.09% | 5.79 | 5.84 | 5.62 | 199,834 |
| Apr 02 2024 | 5.73 | 0.13 | 2.23% | 5.61 | 5.775 | 5.43 | 216,079 |
| Apr 01 2024 | 5.605 | 0.04 | 0.63% | 5.59 | 5.66 | 5.2685 | 316,253 |
| Mar 28 2024 | 5.57 | 0.50 | 9.86% | 5.07 | 5.59 | 4.93 | 661,641 |
| Mar 27 2024 | 5.07 | 1.06 | 26.43% | 4.50 | 5.09 | 4.445 | 2,166,878 |
| Mar 26 2024 | 4.01 | 0.03 | 0.75% | 4.03 | 4.08 | 3.935 | 262,862 |
| Mar 25 2024 | 3.98 | -0.04 | -1.00% | 4.00 | 4.075 | 3.95 | 60,651 |
| Mar 22 2024 | 4.02 | -0.32 | -7.37% | 4.37 | 4.37 | 4.01 | 89,211 |
| Mar 21 2024 | 4.34 | -0.24 | -5.14% | 4.58 | 4.60 | 4.33 | 90,892 |
| Mar 20 2024 | 4.575 | 0.26 | 5.90% | 4.41 | 4.65 | 4.29 | 172,293 |
| Mar 19 2024 | 4.32 | 0.12 | 2.86% | 4.21 | 4.37 | 4.15 | 114,318 |
| Mar 18 2024 | 4.20 | 0.23 | 5.79% | 4.02 | 4.27 | 3.92 | 282,339 |
| Mar 15 2024 | 3.97 | 0.43 | 12.15% | 3.50 | 4.01 | 3.21 | 624,144 |
| Mar 14 2024 | 3.54 | -0.15 | -4.07% | 3.68 | 3.68 | 3.4435 | 274,316 |
| Mar 13 2024 | 3.69 | 0.18 | 5.13% | 3.48 | 3.71 | 3.48 | 71,457 |
| Mar 12 2024 | 3.51 | -0.08 | -2.23% | 3.60 | 3.635 | 3.42 | 153,058 |
| Mar 11 2024 | 3.59 | 0.13 | 3.76% | 3.47 | 3.66 | 3.37 | 156,115 |
| Mar 08 2024 | 3.46 | -0.02 | -0.57% | 3.55 | 3.62 | 3.40 | 208,987 |
| Mar 07 2024 | 3.48 | -0.02 | -0.57% | 3.55 | 3.65 | 3.41 | 136,206 |
| Mar 06 2024 | 3.50 | -0.11 | -3.05% | 3.63 | 3.6663 | 3.44 | 130,520 |
| Mar 05 2024 | 3.61 | -0.11 | -2.96% | 3.70 | 3.72 | 3.57 | 131,430 |
| Mar 04 2024 | 3.72 | -0.31 | -7.69% | 4.03 | 4.03 | 3.63 | 187,836 |
| Mar 01 2024 | 4.03 | 0.12 | 3.07% | 3.89 | 4.16 | 3.89 | 73,045 |
| Feb 29 2024 | 3.91 | -0.03 | -0.76% | 4.04 | 4.04 | 3.83 | 64,480 |
| Feb 28 2024 | 3.94 | -0.16 | -3.90% | 4.00 | 4.055 | 3.91 | 82,758 |
| Feb 27 2024 | 4.10 | 0.11 | 2.76% | 4.03 | 4.12 | 3.95 | 76,368 |
| Feb 26 2024 | 3.99 | 0.17 | 4.45% | 3.83 | 4.00 | 3.83 | 64,914 |
| Feb 23 2024 | 3.82 | 0.00 | 0.00% | 3.85 | 3.85 | 3.76 | 34,159 |
| Feb 22 2024 | 3.82 | 0.10 | 2.69% | 3.70 | 3.85 | 3.66 | 119,933 |
| Feb 21 2024 | 3.72 | -0.08 | -2.11% | 3.79 | 3.92 | 3.65 | 170,406 |
| Feb 20 2024 | 3.80 | -0.14 | -3.55% | 3.85 | 3.89 | 3.75 | 110,540 |
| Feb 16 2024 | 3.94 | -0.15 | -3.67% | 4.08 | 4.08 | 3.81 | 165,092 |
| Feb 15 2024 | 4.09 | 0.04 | 0.99% | 4.11 | 4.14 | 3.99 | 77,054 |
| Feb 14 2024 | 4.05 | 0.15 | 3.85% | 3.99 | 4.06 | 3.85 | 136,417 |
| Feb 13 2024 | 3.90 | -0.20 | -4.88% | 3.95 | 3.97 | 3.76 | 173,132 |
| Feb 12 2024 | 4.10 | 0.08 | 1.99% | 4.05 | 4.13 | 4.01 | 104,827 |
| Feb 09 2024 | 4.02 | 0.09 | 2.29% | 3.99 | 4.13 | 3.86 | 76,980 |
| Feb 08 2024 | 3.93 | -0.05 | -1.26% | 3.98 | 4.03 | 3.88 | 79,170 |
| Feb 07 2024 | 3.98 | -0.07 | -1.73% | 4.07 | 4.09 | 3.72 | 201,795 |
| Feb 06 2024 | 4.05 | 0.11 | 2.79% | 3.93 | 4.15 | 3.8886 | 104,234 |
| Feb 05 2024 | 3.94 | -0.06 | -1.50% | 4.01 | 4.08 | 3.815 | 124,391 |
| Feb 02 2024 | 4.00 | -0.18 | -4.31% | 4.18 | 4.18 | 3.99 | 292,108 |
| Feb 01 2024 | 4.18 | -0.22 | -5.00% | 4.41 | 4.47 | 4.04 | 175,880 |
