Stacks Historical Data

STX
Download
Date Close Price change Market cap Trading volume
Aug 24 $0.235
+0.46%
$437.79 million $172.59 million
Aug 17 $0.22
+80.40%
$435.95 million $75.56 million
Aug 10 $0.122
-6.15%
$226.7 million $16.15 million
Aug 3 $0.13
-6.58%
$241.08 million $19.09 million
Jul 27 $0.139
-5.17%
$258.47 million $29.38 million
Jul 20 $0.147
-10.35%
$271.33 million $46.94 million
Jul 13 $0.164
-3.29%
$303.08 million $18.78 million
Jul 6 $0.169
-1.98%
$312.5 million $12.77 million
Jun 29 $0.173
+4.31%
$319.68 million $9.98 million
Jun 22 $0.165
-6.82%
$306.06 million $10.98 million
Jun 15 $0.184
-5.96%
$328.3 million $13.84 million
Jun 8 $0.185
-1.37%
$361.14 million $12.77 million
Jun 1 $0.187
-21.91%
$346.15 million $32.3 million
May 25 $0.236
-3.49%
$442.69 million $16.58 million
May 18 $0.248
+6.18%
$450.79 million $21.61 million
May 11 $0.238
-11.32%
$431.16 million $47.51 million
May 4 $0.268
+19.88%
$495.1 million $382.22 million
Apr 27 $0.224
-3.29%
$412.74 million $21.26 million
Apr 20 $0.227
+3.52%
$426.62 million $27.62 million
Apr 13 $0.231
+8.90%
$404.45 million $57.11 million
Apr 6 $0.218
+2.40%
$390.31 million $38.97 million
Mar 30 $0.213
-0.38%
$392.41 million $30.82 million
Mar 23 $0.214
-7.48%
$393.45 million $36.97 million
Mar 16 $0.231
-9.81%
$420.05 million $48.67 million
Mar 9 $0.257
+2.47%
$465.74 million $55.15 million
Mar 2 $0.257
+1.48%
$454.52 million $41.76 million
Feb 23 $0.253
+3.46%
$458.69 million $56.3 million
Feb 16 $0.254
-4.86%
$443.35 million $31.44 million
Feb 9 $0.277
+2.94%
$484.8 million $47.73 million
Feb 2 $0.268
+4.97%
$488.78 million $142.52 million
Jan 26 $0.255
-9.53%
$463.58 million $62.92 million
Jan 19 $0.303
-11.64%
$512.41 million $60.53 million
Jan 12 $0.362
-5.39%
$622.42 million $71.81 million
Jan 5 $0.386
+8.57%
$694.61 million $141.58 million
Dec 29 $0.302
+14.10%
$645.15 million $55.52 million
Dec 22 $0.262
+4.96%
$480.38 million $22.34 million
Dec 15 $0.257
-8.07%
$452.33 million $30.62 million
Dec 8 $0.29
-1.26%
$506.38 million $37.51 million
Dec 1 $0.297
-3.40%
$531.71 million $35.94 million
Nov 24 $0.313
+1.59%
$558.27 million $44.85 million
Nov 17 $0.31
-11.05%
$558.19 million $63.31 million
Nov 10 $0.361
-14.53%
$631.65 million $73.22 million
Nov 3 $0.403
-5.36%
$765.03 million $97.43 million
Oct 27 $0.425
-9.66%
$770.56 million $64.32 million
Oct 20 $0.448
+2.07%
$850.4 million $67.46 million
Oct 13 $0.422
-8.83%
$791.66 million $98.86 million
Oct 6 $0.424
-29.33%
$835.23 million $167.95 million
Sep 29 $0.602
+2.81%
$1.08 billion $62.66 million
Sep 22 $0.576
-10.83%
$1.05 billion $78.1 million
Sep 15 $0.659
-1.50%
$1.16 billion $84.26 million
Download