Stacks Historical Data

STX Page 2
Download
Date Close Price change Market cap Trading volume
Sep 8 $0.699
+11.15%
$1.2 billion $102.53 million
Sep 1 $0.622
+0.42%
$1.13 billion $77.2 million
Aug 25 $0.623
-8.34%
$1.11 billion $96.65 million
Aug 18 $0.697
-2.83%
$1.22 billion $117.61 million
Aug 11 $0.717
-4.68%
$1.29 billion $187.32 million
Aug 4 $0.749
+9.12%
$1.35 billion $123.54 million
Jul 28 $0.688
-19.84%
$1.23 billion $147.19 million
Jul 21 $0.805
-7.69%
$1.36 billion $241.22 million
Jul 14 $0.846
+7.76%
$1.38 billion $230.42 million
Jul 7 $0.739
+12.37%
$1.2 billion $118 million
Jun 30 $0.645
-6.69%
$1.01 billion $105.53 million
Jun 23 $0.667
+18.95%
$1.06 billion $186.48 million
Jun 16 $0.583
-6.34%
$858.68 million $128.14 million
Jun 9 $0.628
-3.11%
$951.73 million $133.38 million
Jun 2 $0.667
-11.21%
$990.98 million $175.81 million
May 26 $0.751
-15.27%
$1.15 billion $174.49 million
May 19 $0.898
+0.74%
$1.35 billion $233.11 million
May 12 $0.847
-14.99%
$1.36 billion $240.09 million
May 5 $1.04
+37.43%
$1.52 billion $456.26 million
Apr 28 $0.758
-9.96%
$1.15 billion $325.72 million
Apr 21 $0.841
+32.62%
$1.28 billion $741.24 million
Apr 14 $0.614
+0.17%
$965.79 million $101.29 million
Apr 7 $0.648
+21.68%
$933.07 million $185.61 million
Mar 31 $0.532
-12.58%
$808.98 million $200.86 million
Mar 24 $0.622
-1.45%
$924.51 million $212.54 million
Mar 17 $0.621
+0.46%
$958.52 million $155.58 million
Mar 10 $0.657
+5.33%
$937.43 million $159.91 million
Mar 3 $0.684
-22.14%
$946.25 million $252.55 million
Feb 24 $0.879
-3.88%
$1.33 billion $321.61 million
Feb 17 $0.928
-0.19%
$1.38 billion $98.56 million
Feb 10 $0.934
+3.52%
$1.41 billion $152.82 million
Feb 3 $0.912
-11.94%
$1.36 billion $296.02 million
Jan 27 $1.04
-22.22%
$1.56 billion $244.81 million
Jan 20 $1.39
-1.42%
$2.01 billion $252.4 million
Jan 13 $1.58
+4.28%
$2.13 billion $328.75 million
Jan 6 $1.53
-12.98%
$2.28 billion $367.59 million
Dec 30 $1.73
+10.06%
$2.66 billion $435.67 million
Dec 23 $1.66
+1.32%
$2.37 billion $343.16 million
Dec 16 $1.65
-32.61%
$2.47 billion $1.13 billion
Dec 9 $2.23
-18.04%
$3.69 billion $787.76 million
Dec 2 $2.65
+11.03%
$4.09 billion $1.71 billion
Nov 25 $2.39
+15.91%
$3.59 billion $1.39 billion
Nov 18 $2.07
+11.20%
$3.09 billion $865.46 million
Nov 11 $2
+10.44%
$2.79 billion $824.03 million
Nov 4 $1.73
+16.88%
$2.72 billion $199.87 million
Oct 28 $1.48
-15.15%
$2.22 billion $367.83 million
Oct 21 $1.69
-12.17%
$2.6 billion $144.36 million
Oct 14 $1.93
+11.22%
$2.87 billion $419.9 million
Oct 7 $1.76
-4.51%
$2.58 billion $184.52 million
Sep 30 $1.8
-8.21%
$2.74 billion $573.01 million