Stader Historical Data

SD Page 6
Download
Date Close Price change Market cap Trading volume
Dec 26, 2025 $0.229
-8.42%
$34.43 million $5.52 million
Dec 25, 2025 $0.264
+13.05%
$37.65 million $2.33 million
Dec 24, 2025 $0.233
+5.14%
$35.04 million $3.42 million
Dec 23, 2025 $0.219
-0.08%
$33.27 million $3.21 million
Dec 22, 2025 $0.218
-3.47%
$32.99 million $5.24 million
Dec 21, 2025 $0.219
-6.12%
$34.01 million $3.3 million
Dec 20, 2025 $0.234
+0.85%
$35 million $2.4 million
Dec 19, 2025 $0.229
+4.08%
$34.81 million $5.07 million
Dec 18, 2025 $0.218
-5.25%
$33.09 million $4.78 million
Dec 17, 2025 $0.231
-3.11%
$34.53 million $3.46 million
Dec 16, 2025 $0.236
-0.64%
$35.82 million $2.95 million
Dec 15, 2025 $0.24
-1.07%
$35.74 million $2.96 million
Dec 14, 2025 $0.242
-5.09%
$36.41 million $2.44 million
Dec 13, 2025 $0.255
+3.11%
$38.37 million $6.24 million
Dec 12, 2025 $0.248
-3.84%
$37.29 million $3.33 million
Dec 11, 2025 $0.257
+0.98%
$38.69 million $4.91 million
Dec 10, 2025 $0.255
+3.18%
$38.32 million $8.02 million
Dec 9, 2025 $0.247
+1.03%
$37.12 million $3.79 million
Dec 8, 2025 $0.245
-0.36%
$36.76 million $3.37 million
Dec 7, 2025 $0.245
-4.07%
$36.88 million $2.56 million
Dec 6, 2025 $0.256
+0.09%
$38.46 million $2.17 million
Dec 5, 2025 $0.256
+0.99%
$38.61 million $7.54 million
Dec 4, 2025 $0.253
-3.47%
$38.03 million $3.94 million
Dec 3, 2025 $0.262
+0.55%
$39.43 million $6.51 million
Dec 2, 2025 $0.261
+7.51%
$39.19 million $7.42 million
Dec 1, 2025 $0.243
-4.90%
$36.45 million $7.32 million
Nov 30, 2025 $0.259
-4.08%
$38.33 million $3.8 million
Nov 29, 2025 $0.272
+0.07%
$40.52 million $4.64 million
Nov 28, 2025 $0.272
-5.37%
$40.81 million $8.38 million
Nov 27, 2025 $0.286
-12.86%
$43.13 million $34.68 million
Nov 26, 2025 $0.323
+36.08%
$49.81 million $8.89 million
Nov 25, 2025 $0.241
-0.06%
$35.66 million $5.66 million
Nov 24, 2025 $0.242
+2.28%
$36.21 million $4.99 million
Nov 23, 2025 $0.241
+1.79%
$35.53 million $3.22 million
Nov 22, 2025 $0.238
-5.14%
$35.54 million $2.75 million
Nov 21, 2025 $0.248
-10.48%
$37.64 million $7.32 million
Nov 20, 2025 $0.285
-1.12%
$41.59 million $5.89 million
Nov 19, 2025 $0.289
-5.22%
$43.36 million $5.21 million
Nov 18, 2025 $0.306
-0.65%
$45.77 million $5.73 million
Nov 17, 2025 $0.308
-6.34%
$46.32 million $4.88 million
Nov 16, 2025 $0.327
-5.95%
$49.46 million $2.76 million
Nov 15, 2025 $0.346
+3.13%
$52.26 million $2.93 million
Nov 14, 2025 $0.341
-1.11%
$50.47 million $5.69 million
Nov 13, 2025 $0.337
-8.99%
$51.75 million $5.44 million
Nov 12, 2025 $0.37
-0.55%
$55.61 million $3.44 million
Nov 11, 2025 $0.372
-4.78%
$55.87 million $2.88 million
Nov 10, 2025 $0.39
-2.25%
$58.68 million $3.36 million
Nov 9, 2025 $0.399
+2.60%
$60.04 million $3.9 million
Nov 8, 2025 $0.389
-2.12%
$58.51 million $2.33 million
Nov 7, 2025 $0.398
+2.86%
$59.77 million $4.62 million