What historical data is shown for STONK?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
STONK (STONK) Historical Data
SOL
STONK Historical Price Information — Daily STONK Open, High, Low, Close & Volume
$0.119424
+12.65% 1D
Recently Viewed
1H+1.14%
1D+12.65%
1W-18.12%
1M-46.29%
STONK (STONK) has 90 days of daily open, high, low and close on file. Over that window STONK ranged $0.005001 to $0.365968, closed at $0.119445 and is up 1168.7% across the window.
STONK — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.365968
Window low
$0.005001
First → last
+1168.67%
Latest close
$0.119445
vs live
-0.02%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
STONK Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.120182 | $0.120662 | $0.112169 | $0.119445 | -0.61% | $46,979 | $93.08M |
| Nov 3, 2026 | $0.106709 | $0.127739 | $0.102867 | $0.120182 | +12.63% | $264,650 | $93.66M |
| Nov 2, 2026 | $0.122158 | $0.126107 | $0.101545 | $0.106709 | -12.65% | $221,493 | $83.16M |
| Nov 1, 2026 | $0.125168 | $0.130267 | $0.118657 | $0.122158 | -2.40% | $158,340 | $95.20M |
| Oct 31, 2026 | $0.136222 | $0.138245 | $0.124321 | $0.125168 | -8.11% | $191,543 | $97.54M |
| Oct 30, 2026 | $0.121626 | $0.140683 | $0.118232 | $0.136222 | +12.00% | $334,642 | $106.16M |
| Oct 29, 2026 | $0.151939 | $0.158191 | $0.12153 | $0.121626 | -19.95% | $390,397 | $94.78M |
| Oct 28, 2026 | $0.15243 | $0.1600 | $0.14423 | $0.151939 | -0.32% | $369,969 | $118.40M |
| Oct 27, 2026 | $0.12569 | $0.158133 | $0.1230 | $0.15243 | +21.27% | $246,605 | $118.79M |
| Oct 26, 2026 | $0.130024 | $0.1400 | $0.122747 | $0.12569 | -3.33% | $266,114 | $97.95M |
| Oct 25, 2026 | $0.111373 | $0.138267 | $0.109666 | $0.130024 | +16.75% | $309,420 | $101.33M |
| Oct 24, 2026 | $0.118458 | $0.119013 | $0.101917 | $0.111373 | -5.98% | $167,491 | $86.79M |
| Oct 23, 2026 | $0.1161 | $0.12784 | $0.11409 | $0.118458 | +2.03% | $241,470 | $92.31M |
| Oct 22, 2026 | $0.129729 | $0.1310 | $0.107216 | $0.1161 | -10.51% | $220,143 | $90.48M |
| Oct 21, 2026 | $0.125959 | $0.142121 | $0.1200 | $0.129729 | +2.99% | $242,310 | $101.10M |
| Oct 20, 2026 | $0.114104 | $0.131469 | $0.100843 | $0.125959 | +10.39% | $245,287 | $98.16M |
| Oct 19, 2026 | $0.101076 | $0.120931 | $0.099707 | $0.114104 | +12.89% | $287,382 | $88.92M |
| Oct 18, 2026 | $0.105947 | $0.106113 | $0.089233 | $0.101076 | -4.60% | $192,951 | $78.77M |
| Oct 17, 2026 | $0.112478 | $0.114051 | $0.10343 | $0.105947 | -5.81% | $152,081 | $82.56M |
| Oct 16, 2026 | $0.120742 | $0.125933 | $0.107094 | $0.112478 | -6.84% | $174,301 | $87.65M |
| Oct 15, 2026 | $0.111606 | $0.12611 | $0.097739 | $0.120742 | +8.19% | $298,456 | $94.09M |
| Oct 14, 2026 | $0.121643 | $0.132491 | $0.1080 | $0.111606 | -8.25% | $415,512 | $86.97M |
| Oct 13, 2026 | $0.131905 | $0.141574 | $0.115886 | $0.121643 | -7.78% | $350,596 | $94.79M |
| Oct 12, 2026 | $0.147334 | $0.166551 | $0.128816 | $0.131905 | -10.47% | $298,351 | $102.79M |
| Oct 11, 2026 | $0.139366 | $0.149557 | $0.132993 | $0.147334 | +5.72% | $261,453 | $114.82M |
| Oct 10, 2026 | $0.140437 | $0.1467 | $0.130302 | $0.139366 | -0.76% | $251,359 | $108.61M |
| Oct 9, 2026 | $0.150043 | $0.158143 | $0.132716 | $0.140437 | -6.40% | $505,342 | $109.44M |
| Oct 8, 2026 | $0.166812 | $0.17439 | $0.135525 | $0.150043 | -10.05% | $724,625 | $116.93M |
| Oct 7, 2026 | $0.209598 | $0.212859 | $0.1553 | $0.166812 | -20.41% | $588,784 | $129.99M |
| Oct 6, 2026 | $0.184799 | $0.217795 | $0.1777 | $0.209598 | +13.42% | $494,879 | $163.34M |
| Oct 5, 2026 | $0.222336 | $0.224998 | $0.182065 | $0.184799 | -16.88% | $471,297 | $144.01M |
| Oct 4, 2026 | $0.203608 | $0.222949 | $0.182794 | $0.222336 | +9.20% | $731,943 | $173.26M |
| Oct 3, 2026 | $0.230048 | $0.245967 | $0.201891 | $0.203608 | -11.49% | $520,120 | $158.67M |
| Oct 2, 2026 | $0.249918 | $0.2717 | $0.218351 | $0.230048 | -7.95% | $488,886 | $179.27M |
| Oct 1, 2026 | $0.238037 | $0.265605 | $0.224025 | $0.249918 | +4.99% | $856,815 | $194.76M |
| Sep 30, 2026 | $0.279342 | $0.313932 | $0.236385 | $0.238037 | -14.79% | $746,607 | $185.50M |
| Sep 29, 2026 | $0.242418 | $0.2990 | $0.226038 | $0.279342 | +15.23% | $766,091 | $217.69M |
| Sep 28, 2026 | $0.247773 | $0.262103 | $0.231714 | $0.242418 | -2.16% | $559,962 | $188.91M |
| Sep 27, 2026 | $0.282428 | $0.317792 | $0.246307 | $0.247773 | -12.27% | $746,182 | $193.09M |
| Sep 26, 2026 | $0.310507 | $0.327308 | $0.2502 | $0.282428 | -9.04% | $789,557 | $220.09M |
| Sep 25, 2026 | $0.347354 | $0.359576 | $0.289899 | $0.310507 | -10.61% | $876,154 | $241.97M |
| Sep 24, 2026 | $0.321413 | $0.381365 | $0.320906 | $0.347354 | +8.07% | $961,272 | $270.69M |
| Sep 23, 2026 | $0.298029 | $0.3622 | $0.291811 | $0.321413 | +7.85% | $1.08M | $250.47M |
| Sep 22, 2026 | $0.365968 | $0.378776 | $0.288732 | $0.298029 | -18.56% | $1.68M | $232.25M |
| Sep 21, 2026 | $0.326461 | $0.403057 | $0.326461 | $0.365968 | +12.10% | $1.63M | $285.19M |
| Sep 20, 2026 | $0.290278 | $0.3500 | $0.245766 | $0.326461 | +12.46% | $1.29M | $254.41M |
| Sep 19, 2026 | $0.244132 | $0.327266 | $0.2252 | $0.290278 | +18.90% | $1.27M | $226.21M |
| Sep 18, 2026 | $0.247854 | $0.2900 | $0.235011 | $0.244132 | -1.50% | $1.10M | $190.25M |
| Sep 17, 2026 | $0.204454 | $0.2509 | $0.2010 | $0.247854 | +21.23% | $968,857 | $193.15M |
| Sep 16, 2026 | $0.173096 | $0.211038 | $0.148023 | $0.204454 | +18.12% | $858,771 | $159.33M |
| Sep 15, 2026 | $0.211453 | $0.217238 | $0.163339 | $0.173096 | -18.14% | $1.10M | $134.89M |
| Sep 14, 2026 | $0.211309 | $0.240362 | $0.1870 | $0.211453 | +0.07% | $1.19M | $164.78M |
| Sep 13, 2026 | $0.294003 | $0.3200 | $0.1994 | $0.211309 | -28.13% | $1.56M | $164.67M |
| Sep 12, 2026 | $0.315393 | $0.3300 | $0.246102 | $0.294003 | -6.78% | $1.51M | $229.11M |
| Sep 11, 2026 | $0.203412 | $0.3500 | $0.197752 | $0.315393 | +55.05% | $2.68M | $245.78M |
| Sep 10, 2026 | $0.188157 | $0.2400 | $0.1650 | $0.203412 | +8.11% | $1.28M | $158.52M |
| Sep 9, 2026 | $0.166109 | $0.2500 | $0.147023 | $0.188157 | +13.27% | $2.08M | $146.63M |
| Sep 8, 2026 | $0.1565 | $0.221447 | $0.136495 | $0.166109 | +6.14% | $1.29M | $129.45M |
| Sep 7, 2026 | $0.157711 | $0.184507 | $0.0949 | $0.1565 | -0.77% | $902,742 | $121.96M |
| Sep 6, 2026 | $0.043275 | $0.216745 | $0.042841 | $0.157711 | +264.44% | $1.31M | $122.90M |
| Sep 5, 2026 | $0.022841 | $0.050802 | $0.020829 | $0.043275 | +89.46% | $169,413 | $33.72M |
| Sep 4, 2026 | $0.023486 | $0.0265 | $0.018401 | $0.022841 | -2.75% | $89,754 | $17.80M |
| Sep 3, 2026 | $0.025177 | $0.0300 | $0.019074 | $0.023486 | -6.72% | $105,996 | $18.30M |
| Sep 2, 2026 | $0.016299 | $0.02847 | $0.013417 | $0.025177 | +54.47% | $147,150 | $19.62M |
| Sep 1, 2026 | $0.018279 | $0.034316 | $0.015232 | $0.016299 | -10.83% | $133,490 | $12.70M |
| Aug 31, 2026 | $0.020393 | $0.02353 | $0.01706 | $0.018279 | -10.37% | $91,898 | $14.24M |
| Aug 30, 2026 | $0.020722 | $0.029999 | $0.019491 | $0.020393 | -1.59% | $80,136 | $15.89M |
| Aug 29, 2026 | $0.013474 | $0.023166 | $0.01221 | $0.020722 | +53.79% | $86,395 | $16.15M |
| Aug 28, 2026 | $0.015651 | $0.017738 | $0.012582 | $0.013474 | -13.91% | $75,407 | $10.50M |
| Aug 27, 2026 | $0.013628 | $0.019826 | $0.012557 | $0.015651 | +14.84% | $81,129 | $12.20M |
| Aug 26, 2026 | $0.007826 | $0.016691 | $0.007668 | $0.013628 | +74.14% | $92,911 | $10.62M |
| Aug 25, 2026 | $0.008712 | $0.010235 | $0.007735 | $0.007826 | -10.17% | $67,759 | $6.10M |
| Aug 24, 2026 | $0.010263 | $0.011678 | $0.008064 | $0.008712 | -15.11% | $77,464 | $6.79M |
| Aug 23, 2026 | $0.008416 | $0.013164 | $0.007728 | $0.010263 | +21.95% | $103,044 | $8.00M |
| Aug 22, 2026 | $0.007212 | $0.008999 | $0.0065 | $0.008416 | +16.69% | $74,645 | $6.56M |
| Aug 21, 2026 | $0.006234 | $0.008617 | $0.00596 | $0.007212 | +15.69% | $69,934 | $5.62M |
| Aug 20, 2026 | $0.005279 | $0.006799 | $0.004666 | $0.006234 | +18.09% | $83,129 | $4.86M |
| Aug 19, 2026 | $0.005001 | $0.0056 | $0.003929 | $0.005279 | +5.56% | $80,074 | $4.11M |
| Aug 18, 2026 | $0.005844 | $0.007785 | $0.0050 | $0.005001 | -14.43% | $88,327 | $3.90M |
| Aug 17, 2026 | $0.007879 | $0.009268 | $0.005267 | $0.005844 | -25.83% | $85,290 | $4.55M |
| Aug 16, 2026 | $0.009197 | $0.009836 | $0.006214 | $0.007879 | -14.33% | $81,456 | $6.14M |
| Aug 15, 2026 | $0.009784 | $0.011649 | $0.008461 | $0.009197 | -6.00% | $63,110 | $7.17M |
| Aug 14, 2026 | $0.0110 | $0.01145 | $0.00826 | $0.009784 | -11.05% | $72,631 | $7.62M |
| Aug 13, 2026 | $0.01122 | $0.012832 | $0.00928 | $0.0110 | -1.96% | $81,756 | $8.57M |
| Aug 12, 2026 | $0.0112 | $0.0150 | $0.009456 | $0.01122 | +0.18% | $88,656 | $8.74M |
| Aug 11, 2026 | $0.013433 | $0.015828 | $0.009945 | $0.0112 | -16.62% | $115,758 | $8.73M |
| Aug 10, 2026 | $0.007257 | $0.014786 | $0.007081 | $0.013433 | +85.10% | $129,298 | $10.47M |
| Aug 9, 2026 | $0.006904 | $0.00889 | $0.00531 | $0.007257 | +5.11% | $104,676 | $5.66M |
| Aug 8, 2026 | $0.009415 | $0.010152 | $0.005929 | $0.006904 | -26.67% | $105,780 | $5.38M |
| Aug 7, 2026 | $0.006136 | $0.0107 | $0.004001 | $0.009415 | — | $138,578 | $7.34M |
STONK Historical Data FAQ
Window highs, lows, best/worst days and volume for STONKWhat is the all-time high for STONK?
STONK's record price is about $0.401304. It currently trades at $0.119424, roughly 70.2% below that peak. The all-time low on record is $0.00174774. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the STONK market cap?
STONK has a market capitalisation of about $93.49M, on roughly $19.56M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did STONK change over this window?
Across 90 daily candles, close-to-close moved up 1168.67%.
What were STONK's high and low in this window?
In this sample, the highest trade print is about $0.403057 (Sep 21, 2026) and the lowest about $0.003929 (Aug 19, 2026).
What were STONK's best and worst days in this window?
Best close-to-close day was about +264.44% (Sep 6, 2026); worst was -28.13% (Sep 13, 2026).