Stader Historical Data

SD Page 6
Download
Date Close Price change Market cap Trading volume
Oct 6, 2025 $ 0.541
+1.77%
$ 81.31 million $ 3.92 million
Oct 5, 2025 $ 0.532
+0.52%
$ 80 million $ 4.26 million
Oct 4, 2025 $ 0.529
-3.61%
$ 79.51 million $ 2.6 million
Oct 3, 2025 $ 0.548
-2.15%
$ 82.41 million $ 4.56 million
Oct 2, 2025 $ 0.561
+1.74%
$ 84.24 million $ 4.39 million
Oct 1, 2025 $ 0.55
+5.99%
$ 82.73 million $ 4.81 million
Sep 30, 2025 $ 0.519
-3.10%
$ 77.96 million $ 5.01 million
Sep 29, 2025 $ 0.535
-2.98%
$ 80.44 million $ 5.96 million
Sep 28, 2025 $ 0.551
+0.84%
$ 82.91 million $ 3.51 million
Sep 27, 2025 $ 0.546
-0.10%
$ 82.12 million $ 3.28 million
Sep 26, 2025 $ 0.548
-0.28%
$ 82.2 million $ 6.7 million
Sep 25, 2025 $ 0.551
-1.83%
$ 82.54 million $ 9.62 million
Sep 24, 2025 $ 0.561
+1.45%
$ 84.33 million $ 6.56 million
Sep 23, 2025 $ 0.553
-3.44%
$ 83.15 million $ 4.17 million
Sep 22, 2025 $ 0.573
-7.39%
$ 86.14 million $ 6.04 million
Sep 21, 2025 $ 0.623
+1.85%
$ 93.02 million $ 4.81 million
Sep 20, 2025 $ 0.615
-0.40%
$ 91.92 million $ 2.86 million
Sep 19, 2025 $ 0.62
-0.93%
$ 92.8 million $ 3.88 million
Sep 18, 2025 $ 0.625
-2.55%
$ 94.02 million $ 6.11 million
Sep 17, 2025 $ 0.643
+3.17%
$ 96.41 million $ 5.93 million
Sep 16, 2025 $ 0.622
-2.48%
$ 93.61 million $ 5.63 million
Sep 15, 2025 $ 0.634
-3.75%
$ 95.73 million $ 5.71 million
Sep 14, 2025 $ 0.665
-1.26%
$ 98.93 million $ 4.2 million
Sep 13, 2025 $ 0.674
+1.63%
$ 101.28 million $ 4.37 million
Sep 12, 2025 $ 0.663
+0.02%
$ 99.67 million $ 5.75 million
Sep 11, 2025 $ 0.663
-1.84%
$ 99.58 million $ 7.91 million
Sep 10, 2025 $ 0.675
-1.58%
$ 101.4 million $ 10.72 million
Sep 9, 2025 $ 0.686
+4.58%
$ 103.11 million $ 6.65 million
Sep 8, 2025 $ 0.656
-3.36%
$ 98.59 million $ 4.39 million
Sep 7, 2025 $ 0.679
+3.86%
$ 102.04 million $ 3.68 million
Sep 6, 2025 $ 0.654
-1.24%
$ 98.22 million $ 2.95 million
Sep 5, 2025 $ 0.662
+1.40%
$ 99.5 million $ 5.29 million
Sep 4, 2025 $ 0.655
-4.15%
$ 98.18 million $ 4.72 million
Sep 3, 2025 $ 0.684
+0.85%
$ 102.69 million $ 4.13 million
Sep 2, 2025 $ 0.685
+1.51%
$ 102.03 million $ 10.2 million
Sep 1, 2025 $ 0.675
-1.52%
$ 101.38 million $ 6.32 million
Aug 31, 2025 $ 0.695
-1.56%
$ 103.04 million $ 4.52 million
Aug 30, 2025 $ 0.704
-0.99%
$ 106.14 million $ 6.7 million
Aug 29, 2025 $ 0.711
-7.31%
$ 106.81 million $ 17.18 million
Aug 28, 2025 $ 0.767
+9.91%
$ 115.07 million $ 57.39 million
Aug 27, 2025 $ 0.701
-9.43%
$ 104.85 million $ 19.85 million
Aug 26, 2025 $ 0.775
+17.29%
$ 116.47 million $ 70.15 million
Aug 25, 2025 $ 0.657
-2.32%
$ 99.36 million $ 8.86 million
Aug 24, 2025 $ 0.668
-4.24%
$ 101.21 million $ 6.83 million
Aug 23, 2025 $ 0.694
-2.13%
$ 104.87 million $ 5.71 million
Aug 22, 2025 $ 0.715
+7.17%
$ 106.56 million $ 9.31 million
Aug 21, 2025 $ 0.673
-3.58%
$ 100.31 million $ 5.13 million
Aug 20, 2025 $ 0.71
+6.03%
$ 104.92 million $ 6.77 million
Aug 19, 2025 $ 0.685
-3.65%
$ 100.63 million $ 7.49 million
Aug 18, 2025 $ 0.711
-5.63%
$ 106.86 million $ 8.91 million