STRK Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-29 | $0.04707819 | $0.04782153 | $0.0418674 | $0.04233108 | $48.69M |
| 2026-10-28 | $0.0462399 | $0.04813462 | $0.04556685 | $0.04702549 | $32.87M |
| 2026-10-27 | $0.04714751 | $0.04749128 | $0.04550385 | $0.04629601 | $30.85M |
| 2026-10-26 | $0.04578438 | $0.04724611 | $0.04425515 | $0.04715217 | $47.00M |
| 2026-10-25 | $0.0471081 | $0.04752676 | $0.04476369 | $0.04576425 | $28.66M |
| 2026-10-24 | $0.04925588 | $0.04946794 | $0.04623728 | $0.04705199 | $36.27M |
| 2026-10-23 | $0.05325432 | $0.05348468 | $0.0484793 | $0.04943603 | $48.71M |
| 2026-10-22 | $0.05770667 | $0.05794214 | $0.05265557 | $0.05327417 | $64.02M |
| 2026-10-21 | $0.05714333 | $0.06542589 | $0.05544503 | $0.05736429 | $119.92M |
| 2026-10-20 | $0.05740883 | $0.05873 | $0.05496286 | $0.05715428 | $50.99M |
| 2026-10-19 | $0.06032935 | $0.061744 | $0.05646201 | $0.05761944 | $62.90M |
| 2026-10-18 | $0.06427398 | $0.0646386 | $0.05857522 | $0.06046293 | $72.44M |
| 2026-10-17 | $0.07361195 | $0.07442498 | $0.06375391 | $0.0645185 | $97.62M |
| 2026-10-16 | $0.08691184 | $0.08828412 | $0.07173565 | $0.07383738 | $134.57M |
| 2026-10-15 | $0.07704037 | $0.09762387 | $0.07227267 | $0.08666516 | $350.89M |
| 2026-10-14 | $0.08482637 | $0.08632363 | $0.07532308 | $0.0767688 | $116.77M |
| 2026-10-13 | $0.0855464 | $0.09246748 | $0.08290849 | $0.08559592 | $186.54M |
| 2026-10-12 | $0.12275742 | $0.12378974 | $0.08255022 | $0.08503831 | $306.89M |
| 2026-10-11 | $0.10458306 | $0.12427976 | $0.10136267 | $0.12359438 | $613.29M |
| 2026-10-10 | $0.07363748 | $0.10702005 | $0.06921047 | $0.10340345 | $491.04M |
| 2026-10-09 | $0.05574566 | $0.07594026 | $0.05542994 | $0.07277591 | $325.84M |
| 2026-10-08 | $0.04921438 | $0.06201861 | $0.04836245 | $0.05560566 | $192.11M |
| 2026-10-07 | $0.05183118 | $0.05217109 | $0.04843714 | $0.04912379 | $40.14M |
| 2026-10-06 | $0.05296773 | $0.05319434 | $0.05072083 | $0.05164471 | $28.06M |
| 2026-10-05 | $0.05875015 | $0.0594505 | $0.05193049 | $0.05288938 | $70.30M |
| 2026-10-04 | $0.0548955 | $0.06071858 | $0.05203604 | $0.05861617 | $154.10M |
| 2026-10-03 | $0.04296699 | $0.05558621 | $0.04265071 | $0.0545888 | $104.17M |
| 2026-10-02 | $0.04186083 | $0.04493305 | $0.04101667 | $0.04299929 | $32.30M |
| 2026-10-01 | $0.04317488 | $0.04463813 | $0.0412798 | $0.04185 | $24.05M |
| 2026-09-30 | $0.04187513 | $0.04349081 | $0.04113512 | $0.04308008 | $25.68M |