Stader Historical Data

SD Page 5
Download
Date Close Price change Market cap Trading volume
Feb 14, 2026 $0.164
-1.52%
$24.6 million $1.4 million
Feb 13, 2026 $0.166
+9.32%
$24.98 million $4.96 million
Feb 12, 2026 $0.152
+1.26%
$22.84 million $2.26 million
Feb 11, 2026 $0.15
-3.79%
$22.55 million $954,335
Feb 10, 2026 $0.156
-2.71%
$23.45 million $817,390
Feb 9, 2026 $0.16
+1.33%
$24.1 million $656,950
Feb 8, 2026 $0.158
+0.32%
$23.79 million $756,697
Feb 7, 2026 $0.158
-1.37%
$23.71 million $600,583
Feb 6, 2026 $0.16
+11.63%
$24.06 million $1.2 million
Feb 5, 2026 $0.143
-15.65%
$21.54 million $902,602
Feb 4, 2026 $0.17
-1.68%
$25.52 million $895,147
Feb 3, 2026 $0.173
-4.50%
$25.97 million $915,836
Feb 2, 2026 $0.181
+2.65%
$27.2 million $1.58 million
Feb 1, 2026 $0.176
+1.75%
$26.49 million $1.77 million
Jan 31, 2026 $0.173
-6.68%
$26.03 million $1.3 million
Jan 30, 2026 $0.186
-11.20%
$27.92 million $2.12 million
Jan 29, 2026 $0.209
-6.51%
$31.48 million $2.43 million
Jan 28, 2026 $0.224
-2.87%
$33.63 million $3.06 million
Jan 27, 2026 $0.23
+1.92%
$34.62 million $2.08 million
Jan 26, 2026 $0.226
+1.70%
$33.97 million $2.76 million
Jan 25, 2026 $0.222
-5.08%
$33.4 million $2.54 million
Jan 24, 2026 $0.234
+0.58%
$35.18 million $917,136
Jan 23, 2026 $0.233
-0.72%
$34.96 million $2.71 million
Jan 22, 2026 $0.234
-1.71%
$35.22 million $2.78 million
Jan 21, 2026 $0.239
+2.09%
$35.86 million $4.04 million
Jan 20, 2026 $0.234
-5.52%
$35.09 million $3.69 million
Jan 19, 2026 $0.247
-4.99%
$37.17 million $3.19 million
Jan 18, 2026 $0.26
-4.79%
$39.12 million $1.69 million
Jan 17, 2026 $0.273
+2.95%
$41.1 million $1.49 million
Jan 16, 2026 $0.266
+0.37%
$39.94 million $2.82 million
Jan 15, 2026 $0.265
+0.73%
$39.8 million $4.92 million
Jan 14, 2026 $0.263
-1.21%
$39.51 million $5.16 million
Jan 13, 2026 $0.266
+7.48%
$40 million $4.44 million
Jan 12, 2026 $0.248
-2.59%
$37.22 million $3.55 million
Jan 11, 2026 $0.254
-1.22%
$38.29 million $1.81 million
Jan 10, 2026 $0.257
-7.10%
$38.69 million $1.54 million
Jan 9, 2026 $0.277
+7.65%
$41.64 million $8.38 million
Jan 8, 2026 $0.257
+3.39%
$38.68 million $4.07 million
Jan 7, 2026 $0.249
-6.34%
$37.4 million $3.9 million
Jan 6, 2026 $0.266
+5.37%
$39.95 million $4.82 million
Jan 5, 2026 $0.252
+4.55%
$37.91 million $4.83 million
Jan 4, 2026 $0.241
-0.21%
$36.26 million $2.53 million
Jan 3, 2026 $0.242
+0.70%
$36.34 million $1.98 million
Jan 2, 2026 $0.24
+0.98%
$36.08 million $3.59 million
Jan 1, 2026 $0.238
+4.88%
$35.73 million $2.02 million
Dec 31, 2025 $0.226
-2.29%
$34.07 million $3.5 million
Dec 30, 2025 $0.232
-0.08%
$34.77 million $3.08 million
Dec 29, 2025 $0.232
+0.58%
$34.96 million $3.98 million
Dec 28, 2025 $0.23
-1.07%
$34.67 million $1.9 million
Dec 27, 2025 $0.233
+1.46%
$34.97 million $1.56 million