Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Streaksai (STK) Share Price History

Time period:
to
Date Open High Low Close Volume
14th May 2025 (Wed) 0.40 0.60 0.40 0.60 5,620,570
13th May 2025 (Tue) 0.40 0.625 0.40 0.60 5,620,570
12th May 2025 (Mon) 0.375 0.40 0.375 0.40 250,018
9th May 2025 (Fri) 0.375 0.375 0.375 0.375 0
8th May 2025 (Thu) 0.375 0.375 0.375 0.375 241,912
7th May 2025 (Wed) 0.375 0.375 0.375 0.375 0
6th May 2025 (Tue) 0.45 0.45 0.375 0.375 4,042,898
5th May 2025 (Mon) 0.40 0.40 0.40 0.40 0
2nd May 2025 (Fri) 0.45 0.45 0.45 0.45 7
1st May 2025 (Thu) 0.475 0.475 0.45 0.45 1,480,283
30th Apr 2025 (Wed) 0.475 0.475 0.475 0.475 0
29th Apr 2025 (Tue) 0.525 0.525 0.475 0.475 2,144,402
28th Apr 2025 (Mon) 0.55 0.55 0.525 0.525 407,066
25th Apr 2025 (Fri) 0.575 0.575 0.55 0.55 706,619
24th Apr 2025 (Thu) 0.625 0.625 0.575 0.575 1,318,111
23rd Apr 2025 (Wed) 0.55 0.85 0.55 0.625 16,729,339
22nd Apr 2025 (Tue) 0.45 0.55 0.45 0.55 1,442,025
21st Apr 2025 (Mon) 0.45 0.45 0.45 0.45 0
18th Apr 2025 (Fri) 0.45 0.45 0.45 0.45 0
17th Apr 2025 (Thu) 0.45 0.45 0.45 0.45 0
16th Apr 2025 (Wed) 0.45 0.45 0.45 0.45 10
15th Apr 2025 (Tue) 0.45 0.45 0.45 0.45 0
14th Apr 2025 (Mon) 0.45 0.45 0.45 0.45 0
11th Apr 2025 (Fri) 0.45 0.45 0.45 0.45 0
10th Apr 2025 (Thu) 0.45 0.45 0.45 0.45 0
9th Apr 2025 (Wed) 0.45 0.45 0.45 0.45 1,500,000
8th Apr 2025 (Tue) 0.55 0.55 0.45 0.45 1,284,868
7th Apr 2025 (Mon) 0.55 0.55 0.55 0.55 0
4th Apr 2025 (Fri) 0.55 0.55 0.55 0.55 91,670
3rd Apr 2025 (Thu) 0.55 0.55 0.55 0.55 0
2nd Apr 2025 (Wed) 0.55 0.55 0.55 0.55 51,350
1st Apr 2025 (Tue) 0.55 0.55 0.55 0.55 0
31st Mar 2025 (Mon) 0.65 0.65 0.55 0.55 393,185
28th Mar 2025 (Fri) 0.65 0.65 0.65 0.65 500,000
27th Mar 2025 (Thu) 0.65 0.65 0.65 0.65 0
26th Mar 2025 (Wed) 0.65 0.65 0.65 0.65 0
25th Mar 2025 (Tue) 0.65 0.65 0.65 0.65 0
24th Mar 2025 (Mon) 0.65 0.65 0.65 0.65 35,985
21st Mar 2025 (Fri) 0.65 0.65 0.65 0.65 73,736
20th Mar 2025 (Thu) 0.65 0.65 0.65 0.65 0
19th Mar 2025 (Wed) 0.65 0.65 0.65 0.65 0
18th Mar 2025 (Tue) 0.65 0.65 0.65 0.65 0
17th Mar 2025 (Mon) 0.65 0.65 0.65 0.65 0
FTSE 100 Latest
Value8,633.75
Change48.74