$STKS: The ONE Group Hospitality, Inc. - Common Stock
2025-06-04 STKS 2025-06-04 00:02:59 0.00 0.00 7.37% STKS 2025-06-04 05:02:13 5.60 1.46 7.37% STKS 2025-06-04 07:02:15 4.93 3.02 7.37% STKS 2025-06-04 10:02:59 3.85 3.52 -0.29% STKS 2025-06-04 11:02:09 3.79 3.64 2.06% STKS 2025-06-04 12:02:58 3.64 3.56 -1.47% STKS 2025-06-04 13:02:12 3.55 3.50 -3.54% STKS 2025-06-04 14:02:59 3.58 3.56 -2.36% STKS 2025-06-04 15:02:10 3.54 3.50 -3.54% STKS 2025-06-04 16:03:00 5.60 0.00 -2.95% STKS 2025-06-04 17:02:07 4.08 3.04 -2.75% STKS 2025-06-04 20:03:08 0.00 0.00 -2.75% 2025-06-05 STKS 2025-06-05 05:02:14 5.60 1.43 -2.75% STKS 2025-06-05 07:02:11 5.60 3.02 -2.75% STKS 2025-06-05 08:03:02 4.93 3.02 -2.75% STKS 2025-06-05 10:03:06 3.69 3.50 -0.27% STKS 2025-06-05 11:02:09 3.57 3.45 -0.82% STKS 2025-06-05 12:03:05 3.46 3.41 -2.47% STKS 2025-06-05 13:02:12 3.48 3.44 -1.65% STKS 2025-06-05 14:03:04 3.51 3.49 -0.82% STKS 2025-06-05 15:02:13 3.48 3.47 -1.37% STKS 2025-06-05 16:03:06 5.60 0.00 -1.37% STKS 2025-06-05 17:02:11 4.12 3.02 -1.42% STKS 2025-06-05 19:02:10 4.93 3.07 -1.42% STKS 2025-06-05 20:03:06 0.00 0.00 -1.42% 2025-06-06 STKS 2025-06-06 05:02:10 5.51 1.39 -1.42% STKS 2025-06-06 07:02:12 5.04 3.02 -1.42% STKS 2025-06-06 08:03:01 4.93 3.02 -1.42% STKS 2025-06-06 10:03:08 3.69 3.50 1.42% STKS 2025-06-06 11:02:16 3.61 3.49 2.55% STKS 2025-06-06 12:03:05 3.52 3.47 0.85% STKS 2025-06-06 13:02:14 3.52 3.48 0.28% STKS 2025-06-06 14:03:06 3.49 3.44 -0.85% STKS 2025-06-06 15:02:14 3.51 3.47 0.28% STKS 2025-06-06 16:03:05 0.00 0.00 2.55% STKS 2025-06-06 17:02:10 4.14 3.02 2.59% STKS 2025-06-06 18:03:03 4.89 3.02 2.59% STKS 2025-06-06 20:03:01 0.00 0.00 2.59% 2025-06-09 STKS 2025-06-09 05:02:19 5.60 1.42 2.59% STKS 2025-06-09 07:02:10 4.99 3.02 2.59% STKS 2025-06-09 10:03:02 3.68 3.53 2.02% STKS 2025-06-09 11:02:14 3.65 3.54 1.44% STKS 2025-06-09 12:02:58 3.96 3.78 8.07% STKS 2025-06-09 13:02:13 3.81 3.66 7.49% STKS 2025-06-09 14:03:03 3.83 3.66 7.49% STKS 2025-06-09 15:02:11 3.78 3.73 5.76% STKS 2025-06-09 16:03:01 5.60 3.66 4.32% STKS 2025-06-09 17:02:07 5.60 3.66 4.23% STKS 2025-06-09 18:03:00 4.99 3.66 4.23% STKS 2025-06-09 20:02:56 0.00 0.00 4.23% 2025-06-10 STKS 2025-06-10 05:02:10 5.60 1.49 4.23% STKS 2025-06-10 07:02:12 4.99 3.02 4.23% STKS 2025-06-10 09:02:10 4.99 3.16 4.23% STKS 2025-06-10 10:03:06 3.83 3.68 3.94% STKS 2025-06-10 11:02:12 3.85 3.75 3.66% STKS 2025-06-10 12:03:05 3.80 3.71 2.54% STKS 2025-06-10 13:02:14 3.82 3.79 3.38% STKS 2025-06-10 14:02:59 3.80 3.77 3.10% STKS 2025-06-10 15:02:09 3.76 3.70 1.97% STKS 2025-06-10 16:02:58 5.60 0.00 3.38% STKS 2025-06-10 17:02:06 4.99 3.16 3.25% STKS 2025-06-10 18:02:58 4.99 3.40 3.25% STKS 2025-06-10 20:02:57 0.00 0.00 3.25% 2025-06-11 STKS 2025-06-11 05:02:12 5.60 1.52 3.25% STKS 2025-06-11 07:02:08 4.99 3.40 3.25% STKS 2025-06-11 09:02:10 3.85 3.72 0.27% STKS 2025-06-11 10:03:05 3.79 3.70 -2.17% STKS 2025-06-11 11:02:11 3.70 3.62 -3.52% STKS 2025-06-11 12:02:58 3.68 3.65 -3.79% STKS 2025-06-11 13:02:09 3.69 3.66 -3.25% STKS 2025-06-11 14:02:59 3.76 3.71 -1.36% STKS 2025-06-11 15:02:08 3.71 3.69 -2.17% STKS 2025-06-11 16:02:57 5.60 0.00 -1.36% STKS 2025-06-11 17:02:03 4.99 3.16 -1.32% STKS 2025-06-11 19:02:08 4.99 3.21 -1.32% STKS 2025-06-11 20:02:53 0.00 0.00 -1.32% 2025-06-12 STKS 2025-06-12 05:02:12 5.60 1.51 -1.32% STKS 2025-06-12 07:02:12 4.99 3.16 -1.32% STKS 2025-06-12 10:03:02 3.70 3.67 -2.11% STKS 2025-06-12 11:02:10 3.70 3.68 -1.05% STKS 2025-06-12 12:03:04 3.67 3.63 -2.89% STKS 2025-06-12 13:02:08 3.65 3.63 -2.63% STKS 2025-06-12 14:02:58 3.65 3.64 -2.63% STKS 2025-06-12 15:02:09 3.68 3.65 -2.11% STKS 2025-06-12 16:02:54 5.60 0.00 -0.53% STKS 2025-06-12 17:02:09 4.30 3.16 -0.53% STKS 2025-06-12 20:02:55 0.00 0.00 -0.53% 2025-06-13 STKS 2025-06-13 12:02:58 3.56 3.54 -4.28% STKS 2025-06-13 13:02:08 3.60 3.59 -3.48% STKS 2025-06-13 14:03:02 3.54 3.50 -4.81% STKS 2025-06-13 15:02:12 3.45 3.41 -8.29% STKS 2025-06-13 16:03:05 5.60 0.00 -7.22% STKS 2025-06-13 17:02:07 4.88 3.02 -7.26% STKS 2025-06-13 20:03:02 0.00 0.00 -7.26% 2025-06-16 STKS 2025-06-16 05:02:09 5.48 3.45 -7.26% STKS 2025-06-16 07:02:08 4.88 3.45 -7.26% STKS 2025-06-16 10:03:08 3.61 3.45 1.34% STKS 2025-06-16 11:02:09 3.61 3.55 3.49% STKS 2025-06-16 12:02:59 3.58 3.54 2.96% STKS 2025-06-16 13:02:11 3.71 3.68 6.72% STKS 2025-06-16 14:03:01 3.69 3.67 6.45% STKS 2025-06-16 15:02:09 3.68 3.66 5.91% STKS 2025-06-16 16:02:59 0.00 0.00 7.53% STKS 2025-06-16 17:02:04 4.33 3.13 8.12% STKS 2025-06-16 18:02:59 4.88 3.02 8.12% STKS 2025-06-16 20:02:53 0.00 0.00 8.12% 2025-06-17 STKS 2025-06-17 05:02:37 5.60 1.50 8.12% STKS 2025-06-17 07:02:10 4.88 3.02 8.12% STKS 2025-06-17 10:02:58 3.76 3.63 -2.32% STKS 2025-06-17 11:02:06 3.79 3.71 1.16% STKS 2025-06-17 12:03:00 3.72 3.68 -0.58% STKS 2025-06-17 13:02:10 3.70 3.64 -2.90% STKS 2025-06-17 14:02:58 3.70 3.67 -1.16% STKS 2025-06-17 15:02:12 3.67 3.63 -2.32% STKS 2025-06-17 16:02:55 4.10 2.50 -1.74% STKS 2025-06-17 17:02:04 4.10 3.10 -1.61% STKS 2025-06-17 19:02:10 4.10 3.09 -1.61% STKS 2025-06-17 20:02:58 0.00 0.00 -1.61% 2025-06-18 STKS 2025-06-18 05:02:15 5.60 1.47 -1.61% STKS 2025-06-18 07:02:13 4.45 3.02 -1.61% STKS 2025-06-18 10:03:00 3.65 3.61 -1.61% STKS 2025-06-18 11:02:15 3.68 3.64 -0.27% STKS 2025-06-18 12:02:57 3.54 3.50 -3.22% STKS 2025-06-18 13:02:09 3.56 3.55 -2.68% STKS 2025-06-18 14:03:00 3.38 3.32 -7.77% STKS 2025-06-18 15:02:15 3.42 3.37 -7.77% STKS 2025-06-18 16:03:06 3.39 3.25 -8.85% STKS 2025-06-18 17:02:09 3.39 3.25 -9.02% STKS 2025-06-18 20:03:00 0.00 0.00 -9.02% 2025-06-20 STKS 2025-06-20 05:02:03 5.29 1.35 -9.02% STKS 2025-06-20 07:02:11 3.67 3.08 -9.02% STKS 2025-06-20 10:03:01 3.37 3.33 0.00% STKS 2025-06-20 11:02:09 3.35 3.33 0.27% STKS 2025-06-20 12:02:57 3.20 3.19 -3.83% STKS 2025-06-20 13:02:06 3.24 3.23 -3.28% STKS 2025-06-20 14:03:01 3.21 3.19 -3.28% STKS 2025-06-20 15:02:06 3.43 3.39 2.46% STKS 2025-06-20 16:16:39 0.00 0.00 3.30% STKS 2025-06-20 17:15:55 3.90 2.20 3.30% STKS 2025-06-20 20:02:49 0.00 0.00 3.30% 2025-06-23 STKS 2025-06-23 05:02:01 5.45 1.39 3.30% STKS 2025-06-23 06:02:57 5.45 3.35 3.30% STKS 2025-06-23 07:02:03 3.90 3.50 3.30% STKS 2025-06-23 09:11:45 4.20 3.50 3.30% STKS 2025-06-23 10:05:19 3.57 3.42 -0.60% STKS 2025-06-23 11:02:46 3.56 3.50 3.90% STKS 2025-06-23 12:02:18 3.61 3.59 5.41% STKS 2025-06-23 13:02:46 3.61 3.60 5.11% STKS 2025-06-23 14:02:22 3.81 3.79 11.41% STKS 2025-06-23 15:02:43 4.05 4.01 18.32% STKS 2025-06-23 16:02:21 4.15 3.35 17.42% STKS 2025-06-23 17:02:40 4.45 3.67 16.91% STKS 2025-06-23 20:02:16 0.00 0.00 16.91% 2025-06-24 STKS 2025-06-24 05:02:12 4.95 1.61 16.91% STKS 2025-06-24 06:02:59 4.95 3.75 16.91% STKS 2025-06-24 07:02:19 4.47 4.00 16.91% STKS 2025-06-24 08:02:55 4.47 4.00 0.00% STKS 2025-06-24 09:02:11 4.45 4.00 0.00% STKS 2025-06-24 10:02:55 4.32 4.23 7.29% STKS 2025-06-24 11:02:15 4.27 4.25 7.87% STKS 2025-06-24 12:02:55 4.17 4.05 2.04% STKS 2025-06-24 13:02:22 4.14 4.09 3.50% STKS 2025-06-24 14:02:56 4.16 4.13 4.66% STKS 2025-06-24 15:02:12 4.17 4.16 4.66% STKS 2025-06-24 16:02:58 4.50 4.00 6.12% STKS 2025-06-24 17:02:16 4.50 4.00 5.24% STKS 2025-06-24 20:02:48 0.00 0.00 5.24% 2025-06-25 STKS 2025-06-25 05:02:15 6.69 4.20 5.24% STKS 2025-06-25 07:02:11 4.77 4.20 5.24% STKS 2025-06-25 10:03:01 4.24 4.09 -1.00% STKS 2025-06-25 11:02:19 4.22 4.11 -2.24% STKS 2025-06-25 12:03:01 4.22 4.17 0.00% STKS 2025-06-25 13:02:16 4.26 4.21 1.25% STKS 2025-06-25 14:02:58 4.20 4.15 -0.75% STKS 2025-06-25 15:02:13 4.24 4.21 0.25% STKS 2025-06-25 16:02:54 4.40 0.00 1.25% STKS 2025-06-25 17:02:14 4.40 3.67 1.19% STKS 2025-06-25 18:02:54 4.40 3.67 0.00% STKS 2025-06-25 19:02:20 4.40 3.89 0.00% STKS 2025-06-25 20:02:50 0.00 0.00 0.00% 2025-06-26 STKS 2025-06-26 05:02:16 4.95 1.72 0.00% STKS 2025-06-26 07:02:18 4.77 3.67 0.00% STKS 2025-06-26 09:02:17 4.40 4.28 0.00% STKS 2025-06-26 10:02:56 4.26 4.21 -0.95% STKS 2025-06-26 11:02:12 4.34 4.30 1.90% STKS 2025-06-26 12:02:57 4.47 4.44 4.04% STKS 2025-06-26 13:02:17 4.52 4.49 5.94% STKS 2025-06-26 14:02:56 4.54 4.50 6.65% STKS 2025-06-26 15:02:12 4.57 4.50 6.89% STKS 2025-06-26 16:02:52 4.95 4.11 4.75% STKS 2025-06-26 17:02:10 4.95 4.11 4.69% STKS 2025-06-26 19:02:16 4.95 4.46 4.93% STKS 2025-06-26 20:02:54 0.00 0.00 4.93% 2025-06-27 STKS 2025-06-27 05:00:48 7.07 4.30 4.93% STKS 2025-06-27 06:00:50 7.07 4.45 4.93% STKS 2025-06-27 09:00:43 5.97 4.45 4.93% STKS 2025-06-27 10:00:53 4.87 4.80 9.15% STKS 2025-06-27 11:00:44 4.65 4.59 3.99% STKS 2025-06-27 12:00:52 4.61 4.57 3.29% STKS 2025-06-27 13:00:42 4.59 4.50 1.88% STKS 2025-06-27 14:00:51 4.50 4.40 -0.94% STKS 2025-06-27 15:00:54 4.45 4.32 -2.58% STKS 2025-06-27 16:00:50 4.18 4.17 -6.34% STKS 2025-06-27 17:00:41 4.14 3.53 -8.99% STKS 2025-06-27 18:00:42 4.14 4.07 -8.99% STKS 2025-06-27 19:00:35 4.14 3.75 -8.99% STKS 2025-06-27 20:00:53 5.13 3.77 -8.99% STKS 2025-06-27 21:00:41 0.00 0.00 -8.99% 2025-06-30 STKS 2025-06-30 05:00:47 4.95 3.50 -8.99% STKS 2025-06-30 07:00:46 4.45 4.25 -8.99% STKS 2025-06-30 10:00:50 4.21 4.20 1.80% STKS 2025-06-30 11:00:44 3.66 3.60 -11.01% STKS 2025-06-30 12:00:48 3.81 3.80 -7.42% STKS 2025-06-30 13:00:45 3.87 3.85 -6.07% STKS 2025-06-30 14:00:57 4.04 4.00 -3.15% STKS 2025-06-30 15:00:44 4.07 4.05 -1.80% STKS 2025-06-30 16:00:56 4.06 4.05 -1.80% STKS 2025-06-30 17:00:48 4.31 3.90 -1.93% STKS 2025-06-30 21:00:41 0.00 0.00 -1.93% 2025-07-01 STKS 2025-07-01 05:00:47 4.31 1.62 -1.93% STKS 2025-07-01 07:00:45 4.31 1.62 5.07% STKS 2025-07-01 08:00:53 4.31 3.40 5.07% STKS 2025-07-01 09:00:46 4.22 3.40 2.66% STKS 2025-07-01 10:00:47 4.38 4.29 7.49% STKS 2025-07-01 11:00:46 4.27 4.25 5.07% STKS 2025-07-01 12:00:48 4.62 4.58 13.77% STKS 2025-07-01 13:00:46 4.51 4.50 11.11% STKS 2025-07-01 14:00:59 4.46 4.40 8.70% STKS 2025-07-01 15:00:47 4.43 4.42 9.18% STKS 2025-07-01 16:00:50 4.40 4.38 8.70% STKS 2025-07-01 17:00:48 5.97 4.34 9.14% STKS 2025-07-01 21:00:43 0.00 0.00 9.14% 2025-07-02 STKS 2025-07-02 05:00:48 7.01 3.85 9.14% STKS 2025-07-02 06:00:52 4.49 3.85 9.14% STKS 2025-07-02 07:00:42 4.49 4.09 9.14% STKS 2025-07-02 09:00:46 4.49 4.30 9.14% STKS 2025-07-02 10:00:52 4.53 4.50 2.22% STKS 2025-07-02 11:00:43 4.61 4.48 2.47% STKS 2025-07-02 12:00:49 4.56 4.50 2.96% STKS 2025-07-02 13:00:47 4.51 4.48 2.22% STKS 2025-07-02 14:00:58 4.72 4.70 7.65% STKS 2025-07-02 15:00:44 4.79 4.76 9.38% STKS 2025-07-02 16:00:51 4.75 4.73 8.40% STKS 2025-07-02 17:00:51 5.97 4.25 7.71% STKS 2025-07-02 18:00:54 5.97 4.15 7.71% STKS 2025-07-02 21:00:55 0.00 0.00 7.71% 2025-07-03 STKS 2025-07-03 05:00:48 7.60 4.41 7.71% STKS 2025-07-03 08:01:00 4.87 4.41 7.71% STKS 2025-07-03 09:00:51 5.97 4.53 7.71% STKS 2025-07-03 10:00:53 4.93 4.88 3.63% STKS 2025-07-03 11:00:50 4.95 4.92 4.08% STKS 2025-07-03 12:00:52 5.09 5.04 6.80% STKS 2025-07-03 13:00:45 5.14 5.12 8.84% STKS 2025-07-03 14:00:48 9.00 4.41 8.00% STKS 2025-07-03 16:00:54 5.27 4.41 8.00% STKS 2025-07-03 17:00:47 5.27 4.70 8.00% STKS 2025-07-03 18:00:51 0.00 0.00 8.00%