Stacks Historical Data

STX Page 12
Download
Date Close Price change Market cap Trading volume
Mar 1, 2025 $0.811
-2.52%
$1.23 billion $31.61 million
Feb 28, 2025 $0.832
-0.44%
$1.26 billion $46.17 million
Feb 27, 2025 $0.836
+5.01%
$1.27 billion $65.32 million
Feb 26, 2025 $0.796
+1.52%
$1.21 billion $63.33 million
Feb 25, 2025 $0.784
+0.43%
$1.19 billion $35.18 million
Feb 24, 2025 $0.781
-14.57%
$1.18 billion $24.38 million
Feb 23, 2025 $0.914
-1.51%
$1.38 billion $10.1 million
Feb 22, 2025 $0.928
+2.90%
$1.41 billion $7.73 million
Feb 21, 2025 $0.902
-4.88%
$1.37 billion $18.5 million
Feb 20, 2025 $0.949
+6.67%
$1.44 billion $11.54 million
Feb 19, 2025 $0.89
+1.72%
$1.35 billion $17.36 million
Feb 18, 2025 $0.875
-5.18%
$1.32 billion $24.2 million
Feb 17, 2025 $0.923
-0.79%
$1.4 billion $19.23 million
Feb 16, 2025 $0.93
-0.41%
$1.41 billion $14.08 million
Feb 15, 2025 $0.934
-5.34%
$1.41 billion $19.68 million
Feb 14, 2025 $0.986
+3.13%
$1.49 billion $19 million
Feb 13, 2025 $0.956
-2.91%
$1.45 billion $22.95 million
Feb 12, 2025 $0.984
+5.39%
$1.49 billion $27.5 million
Feb 11, 2025 $0.934
-3.32%
$1.41 billion $28.55 million
Feb 10, 2025 $0.966
+7.13%
$1.46 billion $35.14 million
Feb 9, 2025 $0.902
-1.12%
$1.36 billion $26 million
Feb 8, 2025 $0.912
+4.68%
$1.38 billion $26.57 million
Feb 7, 2025 $0.871
-3.06%
$1.32 billion $32.8 million
Feb 6, 2025 $0.899
-7.49%
$1.36 billion $33.8 million
Feb 5, 2025 $0.971
-4.18%
$1.47 billion $27.4 million
Feb 4, 2025 $1.01
-3.55%
$1.53 billion $60.56 million
Feb 3, 2025 $1.05
+1.51%
$1.59 billion $114.89 million
Feb 2, 2025 $1.04
-15.11%
$1.56 billion $71.45 million
Feb 1, 2025 $1.22
-8.38%
$1.84 billion $18.83 million
Jan 31, 2025 $1.33
+1.02%
$2.01 billion $49.51 million
Jan 30, 2025 $1.32
+5.63%
$1.99 billion $27.77 million
Jan 29, 2025 $1.25
+1.54%
$1.88 billion $21.84 million
Jan 28, 2025 $1.23
-4.17%
$1.86 billion $22.64 million
Jan 27, 2025 $1.28
-3.66%
$1.94 billion $32.77 million
Jan 26, 2025 $1.33
-4.18%
$2.01 billion $8.72 million
Jan 25, 2025 $1.39
+1.38%
$2.1 billion $10.88 million
Jan 24, 2025 $1.37
-2.09%
$2.07 billion $21.56 million
Jan 23, 2025 $1.4
-0.73%
$2.11 billion $36.95 million
Jan 22, 2025 $1.41
-4.94%
$2.13 billion $27.68 million
Jan 21, 2025 $1.48
+4.61%
$2.24 billion $54.62 million
Jan 20, 2025 $1.42
+0.60%
$2.14 billion $100.73 million
Jan 19, 2025 $1.41
-10.62%
$2.13 billion $70.87 million
Jan 18, 2025 $1.58
-6.06%
$2.38 billion $69.4 million
Jan 17, 2025 $1.68
+7.85%
$2.53 billion $68.74 million
Jan 16, 2025 $1.56
-3.61%
$2.35 billion $43.89 million
Jan 15, 2025 $1.61
+7.54%
$2.43 billion $44.02 million
Jan 14, 2025 $1.5
+3.21%
$2.26 billion $35.31 million
Jan 13, 2025 $1.45
-3.85%
$2.19 billion $67.39 million
Jan 12, 2025 $1.51
-1.40%
$2.28 billion $19.2 million
Jan 11, 2025 $1.53
-0.31%
$2.31 billion $22 million