STKE(STKE)
STKE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $1.80 | $1.84 | $1.64 | $1.64 | 248,686 |
| 5/21/2026 | $1.78 | $1.81 | $1.70 | $1.78 | 208,655 |
| 5/20/2026 | $1.83 | $1.83 | $1.70 | $1.72 | 270,942 |
| 5/19/2026 | $1.78 | $1.94 | $1.74 | $1.84 | 96,844 |
| 5/18/2026 | $1.98 | $1.98 | $1.68 | $1.74 | 300,820 |
| 5/15/2026 | $2.15 | $2.18 | $1.98 | $2.03 | 273,725 |
| 5/14/2026 | $2.00 | $2.47 | $2.00 | $2.31 | 512,100 |
| 5/13/2026 | $2.07 | $2.17 | $1.92 | $2.06 | 250,302 |
| 5/12/2026 | $2.11 | $2.18 | $1.88 | $2.10 | 488,700 |
| 5/11/2026 | $1.83 | $2.19 | $1.78 | $2.03 | 767,745 |
| 5/8/2026 | $1.58 | $1.86 | $1.51 | $1.83 | 516,504 |
| 5/7/2026 | $1.70 | $1.70 | $1.52 | $1.54 | 189,506 |
| 5/6/2026 | $1.66 | $1.75 | $1.60 | $1.64 | 320,804 |
| 5/5/2026 | $1.56 | $1.65 | $1.51 | $1.63 | 343,830 |
| 5/4/2026 | $1.22 | $1.53 | $1.22 | $1.52 | 651,200 |
| 5/1/2026 | $1.28 | $1.30 | $1.24 | $1.29 | 110,462 |
| 4/30/2026 | $1.24 | $1.28 | $1.16 | $1.24 | 139,600 |
| 4/29/2026 | $1.36 | $1.38 | $1.09 | $1.15 | 287,900 |
| 4/28/2026 | $1.37 | $1.41 | $1.31 | $1.38 | 110,871 |
| 4/27/2026 | $1.30 | $1.44 | $1.30 | $1.40 | 163,647 |
| 4/24/2026 | $1.44 | $1.44 | $1.33 | $1.33 | 121,300 |
| 4/23/2026 | $1.37 | $1.44 | $1.29 | $1.43 | 266,211 |
| 4/22/2026 | $1.28 | $1.41 | $1.28 | $1.37 | 435,332 |
| 4/21/2026 | $1.20 | $1.26 | $1.18 | $1.25 | 158,735 |
| 4/20/2026 | $1.21 | $1.27 | $1.13 | $1.23 | 168,304 |
| 4/17/2026 | $1.20 | $1.34 | $1.19 | $1.22 | 404,608 |
| 4/16/2026 | $1.10 | $1.17 | $1.05 | $1.15 | 125,616 |
| 4/15/2026 | $1.09 | $1.13 | $1.06 | $1.09 | 88,413 |
| 4/14/2026 | $1.03 | $1.15 | $1.03 | $1.08 | 255,070 |
| 4/13/2026 | $0.93 | $1.02 | $0.93 | $0.99 | 39,100 |
| 4/10/2026 | $0.92 | $0.99 | $0.92 | $0.93 | 55,676 |
| 4/9/2026 | $0.94 | $0.98 | $0.91 | $0.94 | 175,543 |
| 4/8/2026 | $0.95 | $0.99 | $0.91 | $0.91 | 133,463 |
| 4/7/2026 | $0.93 | $0.94 | $0.89 | $0.89 | 114,534 |
| 4/6/2026 | $0.91 | $0.98 | $0.90 | $0.92 | 120,433 |
| 4/2/2026 | $0.91 | $0.95 | $0.85 | $0.90 | 187,400 |
| 4/1/2026 | $1.01 | $1.08 | $0.91 | $0.92 | 616,700 |
| 3/31/2026 | $0.96 | $0.99 | $0.93 | $0.98 | 214,961 |
| 3/30/2026 | $1.07 | $1.11 | $0.94 | $0.94 | 269,500 |
| 3/27/2026 | $1.06 | $1.07 | $1.01 | $1.05 | 269,852 |
| 3/26/2026 | $1.16 | $1.16 | $0.97 | $1.09 | 463,460 |
| 3/25/2026 | $1.20 | $1.24 | $1.12 | $1.15 | 308,200 |
| 3/24/2026 | $1.20 | $1.20 | $1.12 | $1.17 | 286,940 |
| 3/23/2026 | $1.25 | $1.29 | $1.14 | $1.20 | 434,265 |
| 3/20/2026 | $1.27 | $1.29 | $1.07 | $1.18 | 321,846 |
| 3/19/2026 | $1.39 | $1.41 | $1.16 | $1.23 | 585,500 |
| 3/18/2026 | $1.54 | $1.54 | $1.34 | $1.43 | 276,685 |
| 3/17/2026 | $1.63 | $1.63 | $1.48 | $1.51 | 341,632 |
| 3/16/2026 | $1.69 | $1.75 | $1.53 | $1.63 | 385,383 |
| 3/13/2026 | $1.60 | $1.84 | $1.48 | $1.68 | 523,945 |
| 3/12/2026 | $1.48 | $1.58 | $1.38 | $1.55 | 293,382 |
| 3/11/2026 | $1.52 | $1.55 | $1.45 | $1.50 | 80,049 |
| 3/10/2026 | $1.50 | $1.53 | $1.44 | $1.51 | 68,707 |
| 3/9/2026 | $1.39 | $1.57 | $1.37 | $1.47 | 307,419 |
| 3/6/2026 | $1.45 | $1.47 | $1.38 | $1.39 | 147,900 |
| 3/5/2026 | $1.53 | $1.65 | $1.42 | $1.47 | 541,190 |
| 3/4/2026 | $1.33 | $1.59 | $1.31 | $1.50 | 607,928 |
| 3/3/2026 | $1.28 | $1.28 | $1.20 | $1.24 | 141,025 |
| 3/2/2026 | $1.30 | $1.50 | $1.28 | $1.31 | 292,920 |
| 2/27/2026 | $1.25 | $1.37 | $1.25 | $1.33 | 137,306 |
| 2/26/2026 | $1.34 | $1.36 | $1.26 | $1.28 | 80,500 |
| 2/25/2026 | $1.31 | $1.38 | $1.28 | $1.34 | 162,003 |
| 2/24/2026 | $1.20 | $1.29 | $1.20 | $1.27 | 73,059 |
| 2/23/2026 | $1.23 | $1.30 | $1.19 | $1.20 | 171,900 |