Stader Historical Data

SD Page 10
Download
Date Close Price change Market cap Trading volume
Jun 9, 2025 $0.506
+2.89%
$76.01 million $5.81 million
Jun 8, 2025 $0.491
-2.25%
$73.87 million $3.35 million
Jun 7, 2025 $0.503
+0.33%
$75.58 million $4.06 million
Jun 6, 2025 $0.501
+7.02%
$75.33 million $7.2 million
Jun 5, 2025 $0.468
-5.17%
$70.39 million $6.49 million
Jun 4, 2025 $0.494
-1.61%
$74.23 million $6.09 million
Jun 3, 2025 $0.502
-1.51%
$75.45 million $6.03 million
Jun 2, 2025 $0.51
-1.24%
$76.61 million $2.67 million
Jun 1, 2025 $0.516
+1.98%
$77.57 million $3.47 million
May 31, 2025 $0.506
-2.82%
$76.07 million $2.96 million
May 30, 2025 $0.521
-9.86%
$78.28 million $9.08 million
May 29, 2025 $0.578
+9.18%
$86.84 million $7.6 million
May 28, 2025 $0.529
-2.21%
$79.54 million $4.89 million
May 27, 2025 $0.541
-0.23%
$81.34 million $3.97 million
May 26, 2025 $0.542
+1.63%
$81.53 million $4.74 million
May 25, 2025 $0.534
-3.05%
$80.22 million $4.33 million
May 24, 2025 $0.551
-6.23%
$82.75 million $7.88 million
May 23, 2025 $0.588
-2.24%
$88.44 million $28.59 million
May 22, 2025 $0.602
+30.21%
$90.47 million $22.58 million
May 21, 2025 $0.462
+2.91%
$69.48 million $5.79 million
May 20, 2025 $0.449
-4.82%
$67.5 million $3.13 million
May 19, 2025 $0.472
-1.86%
$70.92 million $4.09 million
May 18, 2025 $0.481
-0.75%
$72.26 million $2.95 million
May 17, 2025 $0.484
-5.67%
$72.81 million $1.9 million
May 16, 2025 $0.513
+2.18%
$77.18 million $3.09 million
May 15, 2025 $0.502
-9.39%
$75.53 million $4.27 million
May 14, 2025 $0.555
+4.63%
$83.37 million $4.17 million
May 13, 2025 $0.53
+1.02%
$79.68 million $4.45 million
May 12, 2025 $0.525
-3.53%
$78.88 million $5.03 million
May 11, 2025 $0.544
-2.67%
$81.76 million $3.35 million
May 10, 2025 $0.559
+6.51%
$84.01 million $2.65 million
May 9, 2025 $0.525
+0.48%
$78.87 million $4.17 million
May 8, 2025 $0.522
+6.90%
$78.5 million $2.73 million
May 7, 2025 $0.488
+0.74%
$73.43 million $2.29 million
May 6, 2025 $0.485
-3.82%
$72.88 million $1.96 million
May 5, 2025 $0.504
-3.19%
$75.78 million $1.27 million
May 4, 2025 $0.521
+1.06%
$78.27 million $1.18 million
May 3, 2025 $0.515
-2.31%
$77.46 million $1.39 million
May 2, 2025 $0.528
-4.00%
$79.3 million $2.51 million
May 1, 2025 $0.55
-1.53%
$82.61 million $2.07 million
Apr 30, 2025 $0.558
+2.28%
$83.92 million $2.02 million
Apr 29, 2025 $0.546
-1.58%
$82.11 million $665,689
Apr 28, 2025 $0.555
+4.83%
$83.43 million $2.56 million
Apr 27, 2025 $0.529
-1.28%
$79.59 million $3.89 million
Apr 26, 2025 $0.536
+6.26%
$80.62 million $3.17 million
Apr 25, 2025 $0.505
-1.23%
$75.87 million $3.17 million
Apr 24, 2025 $0.511
+0.84%
$76.81 million $4.62 million
Apr 23, 2025 $0.507
-2.23%
$76.17 million $2.81 million
Apr 22, 2025 $0.518
+7.75%
$77.87 million $5.37 million
Apr 21, 2025 $0.481
+1.54%
$72.27 million $2.71 million