STOK(STOK)
STOK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $30.00 | $30.42 | $29.18 | $30.30 | 950,600 |
| 5/19/2026 | $28.60 | $30.00 | $28.02 | $29.96 | 704,661 |
| 5/18/2026 | $30.00 | $30.55 | $28.61 | $29.03 | 745,400 |
| 5/15/2026 | $31.04 | $31.04 | $29.70 | $30.08 | 673,600 |
| 5/14/2026 | $31.70 | $31.70 | $30.14 | $31.36 | 533,900 |
| 5/13/2026 | $32.04 | $32.41 | $30.73 | $31.70 | 838,000 |
| 5/12/2026 | $32.64 | $33.03 | $31.59 | $32.49 | 297,929 |
| 5/11/2026 | $33.33 | $34.35 | $32.05 | $32.64 | 461,100 |
| 5/8/2026 | $31.92 | $33.29 | $31.28 | $32.89 | 693,133 |
| 5/7/2026 | $32.97 | $32.97 | $31.77 | $32.79 | 407,648 |
| 5/6/2026 | $33.00 | $33.71 | $32.77 | $33.28 | 575,030 |
| 5/5/2026 | $34.49 | $35.24 | $32.20 | $32.96 | 337,500 |
| 5/4/2026 | $32.84 | $34.60 | $32.84 | $34.18 | 518,500 |
| 5/1/2026 | $32.79 | $33.60 | $32.42 | $33.08 | 471,800 |
| 4/30/2026 | $32.82 | $33.19 | $32.08 | $32.72 | 476,008 |
| 4/29/2026 | $32.95 | $33.34 | $32.19 | $32.42 | 586,047 |
| 4/28/2026 | $33.71 | $34.31 | $33.15 | $33.33 | 402,655 |
| 4/27/2026 | $33.96 | $34.93 | $33.55 | $33.71 | 276,430 |
| 4/24/2026 | $34.74 | $35.48 | $33.40 | $34.03 | 398,300 |
| 4/23/2026 | $36.31 | $37.00 | $34.64 | $34.93 | 363,649 |
| 4/22/2026 | $36.14 | $36.50 | $35.57 | $35.90 | 449,012 |
| 4/21/2026 | $36.46 | $36.63 | $35.35 | $35.61 | 429,113 |
| 4/20/2026 | $37.28 | $37.28 | $35.86 | $36.46 | 746,123 |
| 4/17/2026 | $36.12 | $37.35 | $35.64 | $37.27 | 894,300 |
| 4/16/2026 | $35.31 | $35.57 | $34.44 | $35.34 | 326,800 |
| 4/15/2026 | $35.90 | $36.31 | $34.98 | $35.54 | 309,847 |
| 4/14/2026 | $35.08 | $36.79 | $34.95 | $35.86 | 663,400 |
| 4/13/2026 | $34.31 | $35.64 | $34.31 | $35.05 | 772,300 |
| 4/10/2026 | $35.05 | $35.39 | $34.04 | $34.33 | 358,100 |
| 4/9/2026 | $34.63 | $35.80 | $34.33 | $35.15 | 493,200 |
| 4/8/2026 | $34.63 | $36.31 | $34.44 | $34.87 | 1.25M |
| 4/7/2026 | $32.53 | $34.08 | $31.83 | $33.78 | 461,037 |
| 4/6/2026 | $32.96 | $33.82 | $32.30 | $32.79 | 529,191 |
| 4/2/2026 | $31.04 | $32.95 | $30.66 | $32.74 | 564,304 |
| 4/1/2026 | $32.66 | $34.38 | $31.38 | $31.99 | 686,260 |
| 3/31/2026 | $32.25 | $33.83 | $31.51 | $32.56 | 1.07M |
| 3/30/2026 | $33.00 | $33.21 | $31.33 | $31.77 | 480,078 |
| 3/27/2026 | $33.79 | $34.54 | $32.36 | $32.85 | 500,700 |
| 3/26/2026 | $32.32 | $34.67 | $31.43 | $33.70 | 3.08M |
| 3/25/2026 | $32.92 | $34.93 | $32.91 | $33.79 | 1.11M |
| 3/24/2026 | $33.09 | $33.93 | $31.84 | $32.18 | 688,168 |
| 3/23/2026 | $33.61 | $35.29 | $33.37 | $33.40 | 441,274 |
| 3/20/2026 | $34.10 | $35.11 | $33.16 | $33.51 | 2.01M |
| 3/19/2026 | $29.99 | $33.67 | $29.86 | $33.19 | 858,600 |
| 3/18/2026 | $32.85 | $32.85 | $30.55 | $31.02 | 843,722 |
| 3/17/2026 | $32.89 | $33.92 | $31.77 | $32.87 | 694,722 |
| 3/16/2026 | $33.56 | $34.89 | $32.66 | $33.96 | 555,623 |
| 3/13/2026 | $36.80 | $37.49 | $33.00 | $33.19 | 1.82M |
| 3/12/2026 | $37.01 | $37.34 | $35.55 | $36.48 | 526,104 |
| 3/11/2026 | $37.30 | $38.61 | $37.04 | $37.94 | 477,641 |
| 3/10/2026 | $39.06 | $40.22 | $38.03 | $38.35 | 1.09M |
| 3/9/2026 | $35.60 | $38.69 | $35.52 | $38.31 | 750,326 |
| 3/6/2026 | $33.76 | $35.54 | $33.03 | $35.48 | 1.83M |
| 3/5/2026 | $33.73 | $35.73 | $33.48 | $34.65 | 769,929 |
| 3/4/2026 | $34.41 | $34.98 | $32.70 | $34.42 | 530,781 |
| 3/3/2026 | $34.97 | $35.50 | $33.50 | $33.78 | 663,149 |
| 3/2/2026 | $35.52 | $39.81 | $35.52 | $36.69 | 910,400 |
| 2/27/2026 | $35.20 | $36.61 | $34.66 | $36.41 | 653,589 |
| 2/26/2026 | $35.02 | $36.08 | $34.17 | $35.55 | 633,228 |
| 2/25/2026 | $35.68 | $37.11 | $35.23 | $35.50 | 446,020 |
| 2/24/2026 | $36.50 | $37.05 | $35.30 | $35.50 | 851,100 |
| 2/23/2026 | $34.94 | $37.73 | $34.31 | $36.23 | 904,406 |
| 2/20/2026 | $34.26 | $35.39 | $33.60 | $34.29 | 874,313 |