Stox Historical Data

STX Page 12
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $ 2.74
-0.32%
$ 134.31 million $ 79.25 million
Dec 5, 2024 $ 2.75
+2.10%
$ 135.02 million $ 235.63 million
Dec 4, 2024 $ 2.69
+6.90%
$ 131.96 million $ 157.96 million
Dec 3, 2024 $ 2.52
+5.00%
$ 123.47 million $ 149.6 million
Dec 2, 2024 $ 2.4
+0.74%
$ 117.58 million $ 105.01 million
Dec 1, 2024 $ 2.38
+3.08%
$ 116.72 million $ 53.61 million
Nov 30, 2024 $ 2.31
-1.06%
$ 113.23 million $ 41.42 million
Nov 29, 2024 $ 2.34
+0.90%
$ 114.44 million $ 43.5 million
Nov 28, 2024 $ 2.31
+3.85%
$ 113.41 million $ 70.72 million
Nov 27, 2024 $ 2.23
+5.11%
$ 109.22 million $ 45.87 million
Nov 26, 2024 $ 2.12
+0.20%
$ 103.91 million $ 64.62 million
Nov 25, 2024 $ 2.12
+3.12%
$ 103.71 million $ 103.85 million
Nov 24, 2024 $ 2.05
-0.42%
$ 100.62 million $ 68.12 million
Nov 23, 2024 $ 2.06
+1.57%
$ 101.18 million $ 76.15 million
Nov 22, 2024 $ 2.03
+5.67%
$ 99.62 million $ 57.07 million
Nov 21, 2024 $ 1.92
+6.06%
$ 94.28 million $ 74.97 million
Nov 20, 2024 $ 1.81
-4.12%
$ 88.9 million $ 31.59 million
Nov 19, 2024 $ 1.89
-2.85%
$ 92.72 million $ 35.33 million
Nov 18, 2024 $ 1.95
+4.59%
$ 95.44 million $ 34.44 million
Nov 17, 2024 $ 1.86
-7.27%
$ 91.25 million $ 37.28 million
Nov 16, 2024 $ 2.01
+6.53%
$ 98.4 million $ 44.32 million
Nov 15, 2024 $ 1.88
+4.30%
$ 92.37 million $ 37.51 million
Nov 14, 2024 $ 1.81
-7.76%
$ 88.57 million $ 47.42 million
Nov 13, 2024 $ 1.96
-3.60%
$ 96.02 million $ 76 million
Nov 12, 2024 $ 2.03
-7.34%
$ 99.61 million $ 128.41 million
Nov 11, 2024 $ 2.19
+21.07%
$ 107.52 million $ 172.79 million
Nov 10, 2024 $ 1.81
+5.23%
$ 88.78 million $ 74.71 million
Nov 9, 2024 $ 1.72
+4.05%
$ 84.36 million $ 27.31 million
Nov 8, 2024 $ 1.65
-1.24%
$ 81.08 million $ 25.24 million
Nov 7, 2024 $ 1.68
-2.07%
$ 82.2 million $ 23.86 million
Nov 6, 2024 $ 1.71
+12.42%
$ 83.94 million $ 36.64 million
Nov 5, 2024 $ 1.52
+4.30%
$ 74.66 million $ 16.21 million
Nov 4, 2024 $ 1.46
-1.61%
$ 71.58 million $ 19.66 million
Nov 3, 2024 $ 1.48
-5.88%
$ 72.76 million $ 20.32 million
Nov 2, 2024 $ 1.58
-1.91%
$ 77.3 million $ 10.58 million
Nov 1, 2024 $ 1.61
-2.70%
$ 78.81 million $ 24.13 million
Oct 31, 2024 $ 1.65
-6.88%
$ 81 million $ 20.27 million
Oct 30, 2024 $ 1.77
-5.37%
$ 86.98 million $ 20.54 million
Oct 29, 2024 $ 1.88
+6.06%
$ 91.92 million $ 46.21 million
Oct 28, 2024 $ 1.77
+1.35%
$ 86.68 million $ 23.71 million
Oct 27, 2024 $ 1.75
+2.99%
$ 85.52 million $ 11.69 million
Oct 26, 2024 $ 1.69
+2.27%
$ 83.05 million $ 13.47 million
Oct 25, 2024 $ 1.66
-8.59%
$ 81.2 million $ 20.29 million
Oct 24, 2024 $ 1.81
+0.84%
$ 88.83 million $ 12.48 million
Oct 23, 2024 $ 1.8
-0.85%
$ 88.09 million $ 11.91 million
Oct 22, 2024 $ 1.81
-0.64%
$ 88.84 million $ 13.12 million
Oct 21, 2024 $ 1.83
-4.94%
$ 89.46 million $ 17.75 million
Oct 20, 2024 $ 1.92
+2.12%
$ 94.12 million $ 13.51 million
Oct 19, 2024 $ 1.88
-2.31%
$ 92.16 million $ 11.74 million
Oct 18, 2024 $ 1.93
+3.71%
$ 94.35 million $ 22.11 million