Stader Historical Data

SD Page 9
Download
Date Close Price change Market cap Trading volume
Jul 29, 2025 $0.856
+15.94%
$128.64 million $48.65 million
Jul 28, 2025 $0.738
-6.96%
$110.92 million $10.21 million
Jul 27, 2025 $0.793
-5.65%
$119.23 million $7.7 million
Jul 26, 2025 $0.841
-5.66%
$126.38 million $18.87 million
Jul 25, 2025 $0.891
-7.05%
$133.95 million $40.34 million
Jul 24, 2025 $0.959
+41.09%
$144.12 million $156.68 million
Jul 23, 2025 $0.68
-0.32%
$102.14 million $19.38 million
Jul 22, 2025 $0.682
+13.24%
$102.47 million $18.33 million
Jul 21, 2025 $0.602
+4.82%
$90.49 million $14.56 million
Jul 20, 2025 $0.574
+5.39%
$86.33 million $11.03 million
Jul 19, 2025 $0.545
+8.74%
$81.92 million $8.1 million
Jul 18, 2025 $0.501
+6.76%
$75.33 million $9.15 million
Jul 17, 2025 $0.469
+5.32%
$70.56 million $4.2 million
Jul 16, 2025 $0.446
-2.50%
$67 million $3.57 million
Jul 15, 2025 $0.457
+3.96%
$68.72 million $4.85 million
Jul 14, 2025 $0.44
+1.49%
$66.1 million $4.27 million
Jul 13, 2025 $0.433
-2.62%
$65.12 million $2.62 million
Jul 12, 2025 $0.445
+1.52%
$66.88 million $3.58 million
Jul 11, 2025 $0.438
-1.95%
$65.87 million $6.02 million
Jul 10, 2025 $0.432
+0.58%
$65.36 million $3.98 million
Jul 9, 2025 $0.43
+4.76%
$64.56 million $2.99 million
Jul 8, 2025 $0.41
-0.77%
$61.63 million $2.1 million
Jul 7, 2025 $0.413
+0.39%
$62.1 million $3.43 million
Jul 6, 2025 $0.412
+0.99%
$61.86 million $2.27 million
Jul 5, 2025 $0.407
-1.86%
$61.26 million $1.66 million
Jul 4, 2025 $0.415
-2.83%
$62.41 million $3.14 million
Jul 3, 2025 $0.427
-2.90%
$64.23 million $3.57 million
Jul 2, 2025 $0.44
+8.63%
$66.16 million $6.01 million
Jul 1, 2025 $0.405
-1.63%
$60.9 million $2.69 million
Jun 30, 2025 $0.412
-2.92%
$61.91 million $2.73 million
Jun 29, 2025 $0.424
+0.69%
$63.78 million $2.17 million
Jun 28, 2025 $0.421
-0.18%
$63.35 million $1.67 million
Jun 27, 2025 $0.422
+1.36%
$63.47 million $3.18 million
Jun 26, 2025 $0.417
-2.09%
$62.62 million $2.93 million
Jun 25, 2025 $0.425
-7.51%
$63.96 million $3.94 million
Jun 24, 2025 $0.46
-4.25%
$69.15 million $4.17 million
Jun 23, 2025 $0.482
-0.96%
$72.4 million $9.37 million
Jun 22, 2025 $0.486
+17.89%
$73.06 million $10.83 million
Jun 21, 2025 $0.412
-6.24%
$61.98 million $2.93 million
Jun 20, 2025 $0.44
-0.24%
$66.1 million $4.44 million
Jun 19, 2025 $0.441
+1.34%
$66.26 million $2.49 million
Jun 18, 2025 $0.435
+2.29%
$65.39 million $3.19 million
Jun 17, 2025 $0.425
-7.08%
$63.92 million $3.98 million
Jun 16, 2025 $0.458
-0.15%
$68.79 million $4.07 million
Jun 15, 2025 $0.458
+0.28%
$68.89 million $2.57 million
Jun 14, 2025 $0.457
-1.95%
$68.7 million $2.63 million
Jun 13, 2025 $0.466
-0.81%
$70.07 million $6.16 million
Jun 12, 2025 $0.47
-6.64%
$70.63 million $5 million
Jun 11, 2025 $0.503
-4.35%
$75.66 million $6.5 million
Jun 10, 2025 $0.526
+4.07%
$79.1 million $8.09 million