STTK(STTK)
STTK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $6.10 | $6.31 | $5.92 | $6.09 | 1.01M |
| 5/20/2026 | $5.86 | $6.19 | $5.86 | $6.17 | 307,600 |
| 5/19/2026 | $5.95 | $6.00 | $5.72 | $5.79 | 625,037 |
| 5/18/2026 | $6.20 | $6.41 | $5.80 | $5.97 | 609,004 |
| 5/15/2026 | $6.52 | $6.60 | $6.22 | $6.26 | 265,422 |
| 5/14/2026 | $6.72 | $6.83 | $6.50 | $6.67 | 413,731 |
| 5/13/2026 | $6.60 | $7.00 | $6.48 | $6.75 | 328,000 |
| 5/12/2026 | $7.01 | $7.12 | $6.41 | $6.62 | 1.09M |
| 5/11/2026 | $6.88 | $7.29 | $6.65 | $7.02 | 452,707 |
| 5/8/2026 | $6.37 | $6.86 | $6.30 | $6.85 | 1.57M |
| 5/7/2026 | $6.65 | $6.65 | $5.95 | $6.26 | 696,300 |
| 5/6/2026 | $6.50 | $6.76 | $6.33 | $6.68 | 441,800 |
| 5/5/2026 | $6.90 | $7.08 | $6.44 | $6.54 | 516,247 |
| 5/4/2026 | $6.96 | $7.37 | $6.79 | $6.92 | 665,200 |
| 5/1/2026 | $7.13 | $7.77 | $6.78 | $6.99 | 391,300 |
| 4/30/2026 | $7.12 | $7.53 | $7.03 | $7.15 | 407,109 |
| 4/29/2026 | $7.56 | $7.72 | $7.09 | $7.09 | 697,269 |
| 4/28/2026 | $7.79 | $7.85 | $7.38 | $7.53 | 320,700 |
| 4/27/2026 | $7.90 | $8.03 | $7.67 | $7.72 | 421,600 |
| 4/24/2026 | $7.75 | $8.00 | $7.43 | $7.74 | 232,000 |
| 4/23/2026 | $7.75 | $8.13 | $7.59 | $7.65 | 306,178 |
| 4/22/2026 | $7.82 | $7.82 | $7.42 | $7.75 | 410,203 |
| 4/21/2026 | $7.88 | $8.06 | $7.63 | $7.76 | 386,400 |
| 4/20/2026 | $7.62 | $8.33 | $7.62 | $7.88 | 1.01M |
| 4/17/2026 | $7.45 | $7.67 | $7.16 | $7.53 | 312,671 |
| 4/16/2026 | $7.14 | $7.41 | $7.12 | $7.35 | 286,100 |
| 4/15/2026 | $6.76 | $7.26 | $6.70 | $7.17 | 342,810 |
| 4/14/2026 | $6.81 | $6.93 | $6.68 | $6.78 | 330,551 |
| 4/13/2026 | $6.89 | $7.28 | $6.74 | $6.77 | 314,630 |
| 4/10/2026 | $7.39 | $7.45 | $6.83 | $6.92 | 472,403 |
| 4/9/2026 | $7.02 | $7.68 | $6.99 | $7.40 | 987,600 |
| 4/8/2026 | $6.89 | $7.04 | $6.43 | $7.02 | 431,975 |
| 4/7/2026 | $6.72 | $6.98 | $6.52 | $6.78 | 433,421 |
| 4/6/2026 | $6.39 | $6.79 | $6.36 | $6.78 | 420,700 |
| 4/2/2026 | $6.07 | $6.50 | $6.06 | $6.42 | 443,022 |
| 4/1/2026 | $6.57 | $6.64 | $6.23 | $6.25 | 475,913 |
| 3/31/2026 | $6.00 | $6.50 | $5.93 | $6.43 | 513,300 |
| 3/30/2026 | $6.04 | $6.16 | $5.93 | $5.96 | 288,823 |
| 3/27/2026 | $6.27 | $6.27 | $5.98 | $6.02 | 526,510 |
| 3/26/2026 | $6.30 | $6.81 | $6.26 | $6.31 | 426,329 |
| 3/25/2026 | $6.12 | $6.59 | $6.12 | $6.37 | 631,192 |
| 3/24/2026 | $6.12 | $6.21 | $5.91 | $6.12 | 341,600 |
| 3/23/2026 | $6.19 | $6.23 | $5.75 | $6.12 | 1.07M |
| 3/20/2026 | $6.06 | $6.31 | $6.05 | $6.22 | 733,554 |
| 3/19/2026 | $5.96 | $6.14 | $5.90 | $6.10 | 709,715 |
| 3/18/2026 | $5.95 | $6.20 | $5.86 | $6.04 | 1.51M |
| 3/17/2026 | $6.00 | $6.25 | $5.92 | $5.95 | 355,836 |
| 3/16/2026 | $6.00 | $6.27 | $5.94 | $6.02 | 505,600 |
| 3/13/2026 | $6.21 | $6.25 | $5.75 | $5.99 | 354,476 |
| 3/12/2026 | $5.96 | $6.13 | $5.56 | $6.13 | 452,940 |
| 3/11/2026 | $5.90 | $6.16 | $5.85 | $5.88 | 362,031 |
| 3/10/2026 | $5.98 | $6.25 | $5.84 | $5.96 | 434,370 |
| 3/9/2026 | $6.04 | $6.25 | $5.75 | $6.02 | 836,865 |
| 3/6/2026 | $5.27 | $6.00 | $5.18 | $5.99 | 2.52M |
| 3/5/2026 | $4.56 | $5.20 | $4.56 | $5.10 | 1.50M |
| 3/4/2026 | $4.28 | $4.75 | $4.23 | $4.73 | 2.01M |
| 3/3/2026 | $3.89 | $4.27 | $3.89 | $4.23 | 706,400 |
| 3/2/2026 | $3.85 | $4.02 | $3.81 | $4.00 | 287,900 |
| 2/27/2026 | $3.94 | $4.10 | $3.85 | $3.92 | 282,400 |
| 2/26/2026 | $4.05 | $4.07 | $3.88 | $4.04 | 188,510 |
| 2/25/2026 | $4.33 | $4.41 | $4.04 | $4.05 | 457,649 |
| 2/24/2026 | $4.24 | $4.36 | $4.14 | $4.28 | 305,908 |
| 2/23/2026 | $3.96 | $4.40 | $3.95 | $4.23 | 703,600 |