Stader Historical Data

SD Page 12
Download
Date Close Price change Market cap Trading volume
Mar 1, 2025 $0.669
-4.74%
$100.61 million $3.61 million
Feb 28, 2025 $0.703
-3.93%
$105.63 million $4.04 million
Feb 27, 2025 $0.731
+2.57%
$109.95 million $5.85 million
Feb 26, 2025 $0.713
-3.69%
$107.19 million $2.05 million
Feb 25, 2025 $0.74
+2.25%
$111.29 million $2.74 million
Feb 24, 2025 $0.724
-4.64%
$108.84 million $1.49 million
Feb 23, 2025 $0.76
-1.52%
$114.19 million $1.1 million
Feb 22, 2025 $0.771
-2.92%
$115.96 million $1.47 million
Feb 21, 2025 $0.795
-9.40%
$119.5 million $2.73 million
Feb 20, 2025 $0.878
-5.62%
$131.93 million $5.32 million
Feb 19, 2025 $0.929
+4.88%
$139.74 million $18.89 million
Feb 18, 2025 $0.886
+10.33%
$133.2 million $13.77 million
Feb 17, 2025 $0.803
-0.83%
$120.75 million $5.17 million
Feb 16, 2025 $0.809
-1.45%
$121.7 million $4.13 million
Feb 15, 2025 $0.821
-8.10%
$123.4 million $23.58 million
Feb 14, 2025 $0.887
+34.15%
$133.38 million $5.76 million
Feb 13, 2025 $0.661
-4.48%
$99.45 million $2.9 million
Feb 12, 2025 $0.692
+4.10%
$104.11 million $3.17 million
Feb 11, 2025 $0.665
+2.90%
$100.01 million $2.37 million
Feb 10, 2025 $0.646
-0.75%
$97.19 million $1.22 million
Feb 9, 2025 $0.651
-1.51%
$97.93 million $1.3 million
Feb 8, 2025 $0.662
+7.65%
$99.47 million $2.46 million
Feb 7, 2025 $0.613
-4.52%
$92.19 million $2.55 million
Feb 6, 2025 $0.642
-4.07%
$96.55 million $3.69 million
Feb 5, 2025 $0.669
-7.00%
$100.65 million $4.17 million
Feb 4, 2025 $0.72
-7.38%
$108.23 million $4.94 million
Feb 3, 2025 $0.777
+6.05%
$116.85 million $5.58 million
Feb 2, 2025 $0.733
-15.75%
$110.18 million $3.78 million
Feb 1, 2025 $0.87
-5.25%
$130.78 million $2.17 million
Jan 31, 2025 $0.918
+5.97%
$138.03 million $2.41 million
Jan 30, 2025 $0.866
-2.48%
$130.25 million $3.62 million
Jan 29, 2025 $0.891
-6.11%
$133.97 million $5.3 million
Jan 28, 2025 $0.949
+6.62%
$142.7 million $8.72 million
Jan 27, 2025 $0.89
-3.98%
$133.78 million $9.27 million
Jan 26, 2025 $0.926
-1.21%
$139.29 million $4.26 million
Jan 25, 2025 $0.938
-5.05%
$141.04 million $3.2 million
Jan 24, 2025 $0.986
-3.25%
$148.24 million $2.73 million
Jan 23, 2025 $1.02
+0.56%
$153.21 million $5.85 million
Jan 22, 2025 $1.01
+0.20%
$152.42 million $4.17 million
Jan 21, 2025 $1.01
-1.72%
$152.1 million $4.51 million
Jan 20, 2025 $1.03
+0.23%
$154.73 million $11.47 million
Jan 19, 2025 $1.03
-10.89%
$154.34 million $10.38 million
Jan 18, 2025 $1.15
-3.51%
$173.2 million $8.89 million
Jan 17, 2025 $1.19
-6.97%
$179.48 million $6.02 million
Jan 16, 2025 $1.28
+4.50%
$192.92 million $5.27 million
Jan 15, 2025 $1.23
-2.29%
$184.61 million $5.98 million
Jan 14, 2025 $1.26
+4.33%
$188.99 million $8.44 million
Jan 13, 2025 $1.2
-1.62%
$180.91 million $10.53 million
Jan 12, 2025 $1.22
+0.33%
$183.88 million $6.57 million
Jan 11, 2025 $1.22
-2.25%
$183.29 million $6.57 million