What historical data is shown for STONKBROKER?
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.
StonkBroker (STONKBROKER) Historical Data
ROBINHOOD
StonkBroker Historical Price Information — Daily STONKBROKER Open, High, Low, Close & Volume
$0.00653
-2.94% 1D
Recently Viewed
1H+0.17%
1D-2.94%
1W+0.97%
1M+8.94%
StonkBroker (STONKBROKER) has 90 days of daily open, high, low and close on file. Over that window STONKBROKER ranged $0.00457 to $0.035165, closed at $0.006528 and is down 71.8% across the window.
StonkBroker — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.035165
Window low
$0.00457
First → last
-71.82%
Latest close
$0.006528
vs live
+0.03%
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.
STONKBROKER Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.006773 | $0.006775 | $0.006481 | $0.006528 | -3.62% | $14,815 | $17.73M |
| Nov 3, 2026 | $0.006852 | $0.006971 | $0.006348 | $0.006773 | -1.15% | $67,449 | $18.40M |
| Nov 2, 2026 | $0.006941 | $0.007101 | $0.006789 | $0.006852 | -1.28% | $69,203 | $18.61M |
| Nov 1, 2026 | $0.007012 | $0.00727 | $0.006831 | $0.006941 | -1.01% | $68,827 | $18.86M |
| Oct 31, 2026 | $0.0065 | $0.00755 | $0.0065 | $0.007012 | +7.88% | $87,667 | $19.05M |
| Oct 30, 2026 | $0.006425 | $0.006502 | $0.005555 | $0.0065 | +1.17% | $91,135 | $17.66M |
| Oct 29, 2026 | $0.006621 | $0.007862 | $0.006425 | $0.006425 | -2.96% | $102,015 | $17.45M |
| Oct 28, 2026 | $0.005526 | $0.006838 | $0.005524 | $0.006621 | +19.82% | $73,398 | $17.99M |
| Oct 27, 2026 | $0.005267 | $0.005531 | $0.005039 | $0.005526 | +4.92% | $61,186 | $15.01M |
| Oct 26, 2026 | $0.005557 | $0.005559 | $0.005165 | $0.005267 | -5.22% | $61,190 | $14.31M |
| Oct 25, 2026 | $0.005559 | $0.005678 | $0.005483 | $0.005557 | -0.04% | $59,155 | $15.10M |
| Oct 24, 2026 | $0.006164 | $0.006194 | $0.005339 | $0.005559 | -9.82% | $63,460 | $15.10M |
| Oct 23, 2026 | $0.006449 | $0.00667 | $0.006164 | $0.006164 | -4.42% | $63,780 | $16.74M |
| Oct 22, 2026 | $0.007683 | $0.007702 | $0.006236 | $0.006449 | -16.06% | $67,691 | $17.52M |
| Oct 21, 2026 | $0.007295 | $0.008069 | $0.007155 | $0.007683 | +5.32% | $86,968 | $20.87M |
| Oct 20, 2026 | $0.005923 | $0.007644 | $0.005894 | $0.007295 | +23.16% | $69,563 | $19.82M |
| Oct 19, 2026 | $0.005401 | $0.006277 | $0.005388 | $0.005923 | +9.66% | $68,599 | $16.09M |
| Oct 18, 2026 | $0.005618 | $0.005687 | $0.005297 | $0.005401 | -3.86% | $69,684 | $14.67M |
| Oct 17, 2026 | $0.006092 | $0.006096 | $0.005597 | $0.005618 | -7.78% | $68,814 | $15.26M |
| Oct 16, 2026 | $0.005558 | $0.006439 | $0.005549 | $0.006092 | +9.61% | $83,196 | $16.55M |
| Oct 15, 2026 | $0.005643 | $0.005675 | $0.005057 | $0.005558 | -1.51% | $86,318 | $15.10M |
| Oct 14, 2026 | $0.005998 | $0.006607 | $0.005642 | $0.005643 | -5.92% | $111,488 | $15.33M |
| Oct 13, 2026 | $0.00465 | $0.006287 | $0.004524 | $0.005998 | +28.99% | $109,564 | $16.29M |
| Oct 12, 2026 | $0.004971 | $0.005027 | $0.004645 | $0.00465 | -6.46% | $59,232 | $12.63M |
| Oct 11, 2026 | $0.004746 | $0.005103 | $0.004717 | $0.004971 | +4.74% | $58,364 | $13.50M |
| Oct 10, 2026 | $0.004865 | $0.004893 | $0.004691 | $0.004746 | -2.45% | $56,821 | $12.89M |
| Oct 9, 2026 | $0.00457 | $0.005021 | $0.004487 | $0.004865 | +6.46% | $57,559 | $13.22M |
| Oct 8, 2026 | $0.0050 | $0.00502 | $0.004196 | $0.00457 | -8.60% | $73,112 | $12.41M |
| Oct 7, 2026 | $0.005439 | $0.005441 | $0.004893 | $0.0050 | -8.07% | $79,520 | $13.58M |
| Oct 6, 2026 | $0.005548 | $0.005618 | $0.005405 | $0.005439 | -1.96% | $58,796 | $14.78M |
| Oct 5, 2026 | $0.005994 | $0.006078 | $0.005449 | $0.005548 | -7.44% | $61,077 | $15.07M |
| Oct 4, 2026 | $0.005964 | $0.006065 | $0.005729 | $0.005994 | +0.50% | $58,829 | $16.28M |
| Oct 3, 2026 | $0.00581 | $0.00618 | $0.00576 | $0.005964 | +2.65% | $58,157 | $16.20M |
| Oct 2, 2026 | $0.006294 | $0.00681 | $0.005687 | $0.00581 | -7.69% | $67,609 | $15.78M |
| Oct 1, 2026 | $0.007866 | $0.007867 | $0.006145 | $0.006294 | -19.98% | $85,522 | $17.10M |
| Sep 30, 2026 | $0.008174 | $0.008897 | $0.007854 | $0.007866 | -3.77% | $83,869 | $21.37M |
| Sep 29, 2026 | $0.007935 | $0.008886 | $0.007585 | $0.008174 | +3.01% | $74,459 | $22.21M |
| Sep 28, 2026 | $0.0089 | $0.009053 | $0.007526 | $0.007935 | -10.84% | $68,873 | $21.56M |
| Sep 27, 2026 | $0.009899 | $0.00994 | $0.0087 | $0.0089 | -10.09% | $100,409 | $24.18M |
| Sep 26, 2026 | $0.010774 | $0.010811 | $0.009645 | $0.009899 | -8.12% | $74,332 | $26.89M |
| Sep 25, 2026 | $0.010347 | $0.011261 | $0.0102 | $0.010774 | +4.13% | $72,304 | $29.27M |
| Sep 24, 2026 | $0.011044 | $0.011128 | $0.01025 | $0.010347 | -6.31% | $69,662 | $28.11M |
| Sep 23, 2026 | $0.012456 | $0.013408 | $0.011007 | $0.011044 | -11.34% | $79,208 | $30.00M |
| Sep 22, 2026 | $0.012433 | $0.014258 | $0.01165 | $0.012456 | +0.18% | $165,562 | $33.84M |
| Sep 21, 2026 | $0.010302 | $0.012435 | $0.010294 | $0.012433 | +20.69% | $91,277 | $33.77M |
| Sep 20, 2026 | $0.00997 | $0.010302 | $0.009453 | $0.010302 | +3.33% | $63,441 | $27.99M |
| Sep 19, 2026 | $0.010891 | $0.011031 | $0.00975 | $0.00997 | -8.46% | $73,922 | $27.08M |
| Sep 18, 2026 | $0.010963 | $0.011728 | $0.010878 | $0.010891 | -0.66% | $72,458 | $29.59M |
| Sep 17, 2026 | $0.010188 | $0.0122 | $0.010121 | $0.010963 | +7.61% | $102,069 | $29.78M |
| Sep 16, 2026 | $0.009221 | $0.010581 | $0.008882 | $0.010188 | +10.49% | $76,862 | $27.68M |
| Sep 15, 2026 | $0.010936 | $0.010953 | $0.008487 | $0.009221 | -15.68% | $116,530 | $25.05M |
| Sep 14, 2026 | $0.011258 | $0.011969 | $0.010367 | $0.010936 | -2.86% | $119,776 | $29.71M |
| Sep 13, 2026 | $0.011769 | $0.01209 | $0.011086 | $0.011258 | -4.34% | $81,870 | $30.58M |
| Sep 12, 2026 | $0.012004 | $0.01238 | $0.0110 | $0.011769 | -1.96% | $149,483 | $31.97M |
| Sep 11, 2026 | $0.013284 | $0.0145 | $0.011712 | $0.012004 | -9.64% | $190,816 | $32.61M |
| Sep 10, 2026 | $0.011442 | $0.0150 | $0.0110 | $0.013284 | +16.10% | $198,166 | $36.09M |
| Sep 9, 2026 | $0.013793 | $0.014222 | $0.010931 | $0.011442 | -17.04% | $209,216 | $31.08M |
| Sep 8, 2026 | $0.016285 | $0.018839 | $0.013263 | $0.013793 | -15.30% | $168,599 | $37.47M |
| Sep 7, 2026 | $0.014217 | $0.017313 | $0.013112 | $0.016285 | +14.55% | $257,969 | $44.24M |
| Sep 6, 2026 | $0.015453 | $0.015759 | $0.012682 | $0.014217 | -8.00% | $153,284 | $38.62M |
| Sep 5, 2026 | $0.015644 | $0.018256 | $0.014562 | $0.015453 | -1.22% | $162,782 | $41.98M |
| Sep 4, 2026 | $0.020795 | $0.024002 | $0.015189 | $0.015644 | -24.77% | $238,559 | $42.50M |
| Sep 3, 2026 | $0.020231 | $0.026053 | $0.018679 | $0.020795 | +2.79% | $190,909 | $56.49M |
| Sep 2, 2026 | $0.025569 | $0.026377 | $0.01843 | $0.020231 | -20.88% | $199,011 | $54.96M |
| Sep 1, 2026 | $0.03115 | $0.043763 | $0.024176 | $0.025569 | -17.92% | $227,205 | $69.46M |
| Aug 31, 2026 | $0.022452 | $0.036474 | $0.0207 | $0.03115 | +38.74% | $178,991 | $84.62M |
| Aug 30, 2026 | $0.027114 | $0.031671 | $0.022398 | $0.022452 | -17.19% | $149,197 | $60.99M |
| Aug 29, 2026 | $0.019989 | $0.028663 | $0.018353 | $0.027114 | +35.64% | $148,156 | $73.66M |
| Aug 28, 2026 | $0.016403 | $0.020146 | $0.014489 | $0.019989 | +21.86% | $113,015 | $54.30M |
| Aug 27, 2026 | $0.021352 | $0.022899 | $0.01598 | $0.016403 | -23.18% | $108,605 | $44.56M |
| Aug 26, 2026 | $0.016317 | $0.021452 | $0.0139 | $0.021352 | +30.86% | $99,435 | $58.00M |
| Aug 25, 2026 | $0.01815 | $0.020531 | $0.013909 | $0.016317 | -10.10% | $92,820 | $44.33M |
| Aug 24, 2026 | $0.01781 | $0.021232 | $0.016884 | $0.01815 | +1.91% | $82,205 | $49.31M |
| Aug 23, 2026 | $0.01405 | $0.018704 | $0.013097 | $0.01781 | +26.76% | $72,475 | $48.38M |
| Aug 22, 2026 | $0.015669 | $0.015688 | $0.012091 | $0.01405 | -10.33% | $78,156 | $38.17M |
| Aug 21, 2026 | $0.014685 | $0.017915 | $0.013529 | $0.015669 | +6.70% | $82,212 | $42.57M |
| Aug 20, 2026 | $0.023114 | $0.023892 | $0.012999 | $0.014685 | -36.47% | $127,389 | $39.89M |
| Aug 19, 2026 | $0.016841 | $0.023887 | $0.015401 | $0.023114 | +37.25% | $83,230 | $62.79M |
| Aug 18, 2026 | $0.020764 | $0.021623 | $0.014111 | $0.016841 | -18.89% | $110,423 | $45.75M |
| Aug 17, 2026 | $0.021221 | $0.025797 | $0.019343 | $0.020764 | -2.15% | $91,284 | $56.41M |
| Aug 16, 2026 | $0.028649 | $0.028713 | $0.020886 | $0.021221 | -25.93% | $87,344 | $57.65M |
| Aug 15, 2026 | $0.033967 | $0.034672 | $0.025573 | $0.028649 | -15.66% | $90,608 | $77.83M |
| Aug 14, 2026 | $0.031055 | $0.037608 | $0.026268 | $0.033967 | +9.38% | $111,115 | $92.27M |
| Aug 13, 2026 | $0.027253 | $0.034769 | $0.022952 | $0.031055 | +13.95% | $134,731 | $84.36M |
| Aug 12, 2026 | $0.034774 | $0.038556 | $0.025467 | $0.027253 | -21.63% | $97,701 | $74.03M |
| Aug 11, 2026 | $0.035165 | $0.038794 | $0.03077 | $0.034774 | -1.11% | $112,434 | $94.47M |
| Aug 10, 2026 | $0.031429 | $0.036763 | $0.027979 | $0.035165 | +11.89% | $113,563 | $95.53M |
| Aug 9, 2026 | $0.029565 | $0.0380 | $0.0276 | $0.031429 | +6.30% | $104,138 | $85.38M |
| Aug 8, 2026 | $0.023165 | $0.0329 | $0.022698 | $0.029565 | +27.63% | $95,280 | $80.31M |
| Aug 7, 2026 | $0.022378 | $0.024354 | $0.018174 | $0.023165 | — | $97,376 | $62.93M |
StonkBroker Historical Data FAQ
Window highs, lows, best/worst days and volume for StonkBrokerWhat is the all-time high for STONKBROKER?
StonkBroker's record price is about $0.0389903. It currently trades at $0.00653, roughly 83.3% below that peak. The all-time low on record is $0.00161591. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the STONKBROKER market cap?
StonkBroker has a market capitalisation of about $17.70M, on roughly $2.16M 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 STONKBROKER change over this window?
Across 90 daily candles, close-to-close moved down 71.82%.
What were STONKBROKER's high and low in this window?
In this sample, the highest trade print is about $0.043763 (Sep 1, 2026) and the lowest about $0.004196 (Oct 8, 2026).
What were STONKBROKER's best and worst days in this window?
Best close-to-close day was about +38.74% (Aug 31, 2026); worst was -36.47% (Aug 20, 2026).