Stox Historical Data

STX Page 17
Download
Date Close Price change Market cap Trading volume
Apr 2, 2024 $ 3.28
-9.06%
$ 160.71 million $ 97.92 million
Apr 1, 2024 $ 3.61
-1.78%
$ 176.69 million $ 117.63 million
Mar 31, 2024 $ 3.67
+0.57%
$ 179.93 million $ 38.7 million
Mar 30, 2024 $ 3.65
-0.61%
$ 178.93 million $ 54.85 million
Mar 29, 2024 $ 3.67
+6.66%
$ 179.98 million $ 79.73 million
Mar 28, 2024 $ 3.44
+2.13%
$ 168.75 million $ 55.42 million
Mar 27, 2024 $ 3.37
-2.76%
$ 165.25 million $ 59.77 million
Mar 26, 2024 $ 3.47
-4.23%
$ 169.94 million $ 60.84 million
Mar 25, 2024 $ 3.62
-1.22%
$ 177.45 million $ 88.05 million
Mar 24, 2024 $ 3.67
+1.13%
$ 179.64 million $ 88.99 million
Mar 23, 2024 $ 3.62
+4.81%
$ 177.63 million $ 107.34 million
Mar 22, 2024 $ 3.46
+5.12%
$ 169.49 million $ 126 million
Mar 21, 2024 $ 3.29
-3.95%
$ 161.24 million $ 141.28 million
Mar 20, 2024 $ 3.43
+26.97%
$ 167.87 million $ 208.37 million
Mar 19, 2024 $ 2.7
+1.67%
$ 132.22 million $ 137.78 million
Mar 18, 2024 $ 2.65
-4.14%
$ 130.04 million $ 44.43 million
Mar 17, 2024 $ 2.77
+6.05%
$ 135.65 million $ 88.13 million
Mar 16, 2024 $ 2.61
-6.39%
$ 127.91 million $ 55.75 million
Mar 15, 2024 $ 2.79
-4.81%
$ 136.64 million $ 70.19 million
Mar 14, 2024 $ 2.93
-5.45%
$ 143.55 million $ 62.72 million
Mar 13, 2024 $ 3.1
+1.98%
$ 151.82 million $ 67.98 million
Mar 12, 2024 $ 3.04
-1.24%
$ 148.87 million $ 69.36 million
Mar 11, 2024 $ 3.08
+3.97%
$ 150.75 million $ 151.26 million
Mar 10, 2024 $ 2.96
+5.10%
$ 145 million $ 164.68 million
Mar 9, 2024 $ 2.82
-0.77%
$ 137.97 million $ 33.35 million
Mar 8, 2024 $ 2.84
-2.48%
$ 139.04 million $ 71.06 million
Mar 7, 2024 $ 2.91
+2.50%
$ 142.59 million $ 65.97 million
Mar 6, 2024 $ 2.84
+3.56%
$ 139.11 million $ 69.29 million
Mar 5, 2024 $ 2.74
-9.61%
$ 134.33 million $ 125.18 million
Mar 4, 2024 $ 3.03
-0.11%
$ 148.7 million $ 95.24 million
Mar 3, 2024 $ 3.04
+2.16%
$ 148.87 million $ 86.46 million
Mar 2, 2024 $ 2.97
-0.12%
$ 145.71 million $ 38.45 million
Mar 1, 2024 $ 2.98
+2.76%
$ 145.9 million $ 83.1 million
Feb 29, 2024 $ 2.9
-6.58%
$ 141.99 million $ 107.13 million
Feb 28, 2024 $ 3.1
+5.10%
$ 152 million $ 231.06 million
Feb 27, 2024 $ 2.95
+1.51%
$ 144.62 million $ 197.01 million
Feb 26, 2024 $ 2.91
+12.02%
$ 142.46 million $ 135.85 million
Feb 25, 2024 $ 2.6
+0.16%
$ 127.18 million $ 40.93 million
Feb 24, 2024 $ 2.59
+5.82%
$ 126.98 million $ 49.58 million
Feb 23, 2024 $ 2.45
-3.64%
$ 120 million $ 60.95 million
Feb 22, 2024 $ 2.54
-4.33%
$ 124.53 million $ 92.12 million
Feb 21, 2024 $ 2.66
-1.80%
$ 130.17 million $ 149.02 million
Feb 20, 2024 $ 2.7
+2.49%
$ 132.56 million $ 100.63 million
Feb 19, 2024 $ 2.64
-0.10%
$ 129.33 million $ 102.8 million
Feb 18, 2024 $ 2.64
+4.05%
$ 129.46 million $ 59.94 million
Feb 17, 2024 $ 2.54
-1.80%
$ 124.42 million $ 89.78 million
Feb 16, 2024 $ 2.59
+1.73%
$ 126.7 million $ 85.92 million
Feb 15, 2024 $ 2.54
-0.50%
$ 124.55 million $ 173.39 million
Feb 14, 2024 $ 2.55
+20.03%
$ 125.19 million $ 131.96 million
Feb 13, 2024 $ 2.13
+6.57%
$ 104.29 million $ 92.38 million