STAKE Historical USD Price
Daily close · Sep 23, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $0.02905342 | $0.03010088 | $0.02870233 | $0.0296427 | $39.69 |
| 2026-10-12 | $0.0291285 | $0.02956779 | $0.02809127 | $0.0290239 | $38.86 |
| 2026-10-11 | $0.02885668 | $0.02932454 | $0.02876569 | $0.02913576 | $4.32 |
| 2026-10-10 | $0.02795531 | $0.02899159 | $0.02794117 | $0.02885343 | $32.93 |
| 2026-10-09 | $0.02783412 | $0.02819485 | $0.02777702 | $0.02796032 | $1.95 |
| 2026-10-08 | $0.0289263 | $0.02904964 | $0.02709493 | $0.02779736 | $1.94 |
| 2026-10-07 | $0.03031506 | $0.03033701 | $0.0285983 | $0.02892732 | $2.02 |
| 2026-10-06 | $0.03046787 | $0.03061 | $0.0301697 | $0.03032618 | $2.12 |
| 2026-10-05 | $0.03064266 | $0.03075542 | $0.03016859 | $0.03048204 | $2.13 |
| 2026-10-04 | $0.0302 | $0.03073853 | $0.03019751 | $0.03064498 | $2.14 |
| 2026-10-03 | $0.02997992 | $0.03022233 | $0.02996559 | $0.03020091 | $2.11 |
| 2026-10-02 | $0.02850641 | $0.03108063 | $0.02832923 | $0.02999646 | $83.08 |
| 2026-10-01 | $0.03299888 | $0.03343291 | $0.02777517 | $0.02851646 | $226.11 |
| 2026-09-30 | $0.03291265 | $0.03364337 | $0.03267953 | $0.03299706 | $3.93 |
| 2026-09-29 | $0.0332999 | $0.03392715 | $0.03283255 | $0.03290938 | $3.92 |
| 2026-09-28 | $0.03328168 | $0.0336094 | $0.03266612 | $0.03330897 | $1.12 |
| 2026-09-27 | $0.03337169 | $0.033658 | $0.03305767 | $0.03329145 | $1.12 |
| 2026-09-26 | $0.03331342 | $0.03337476 | $0.03302878 | $0.03337203 | $1.12 |
| 2026-09-25 | $0.03325087 | $0.03389554 | $0.03301417 | $0.03331363 | $1.70 |
| 2026-09-24 | $0.03321857 | $0.03339208 | $0.03261588 | $0.03324918 | $53.78 |
| 2026-09-23 | $0.04151044 | $0.04180036 | $0.03276384 | $0.03321588 | $238.02 |
| 2026-09-22 | $0.04184313 | $0.04185823 | $0.04102561 | $0.04153043 | $13.42 |
| 2026-09-21 | $0.03996237 | $0.04225648 | $0.03996237 | $0.0418762 | $13.53 |
| 2026-09-20 | $0.040263 | $0.04027878 | $0.03882784 | $0.0399045 | $22.96 |
| 2026-09-19 | $0.03998893 | $0.04063679 | $0.03991534 | $0.04032267 | $7.01 |
| 2026-09-18 | $0.0374733 | $0.04045623 | $0.03735309 | $0.03998872 | $6.95 |
| 2026-09-17 | $0.03701399 | $0.03799565 | $0.03698233 | $0.03750154 | $6.52 |
| 2026-09-16 | $0.03671944 | $0.03714125 | $0.03635379 | $0.0370423 | $6.44 |
| 2026-09-15 | $0.03850876 | $0.03856262 | $0.03623258 | $0.03675518 | $6.39 |
| 2026-09-14 | $0.03792997 | $0.03992635 | $0.03783597 | $0.03851329 | $6.70 |