Stacks Historical Data

STX Page 30
Download
Date Close Price change Market cap Trading volume
Sep 14, 2022 $0.353
+1.11%
$19.88 million $11.59 million
Sep 13, 2022 $0.349
-9.90%
$19.66 million $15.48 million
Sep 12, 2022 $0.388
-0.62%
$21.83 million $20.79 million
Sep 11, 2022 $0.39
+1.29%
$21.95 million $16.9 million
Sep 10, 2022 $0.385
+1.02%
$21.69 million $16.47 million
Sep 9, 2022 $0.382
+5.52%
$21.48 million $26.18 million
Sep 8, 2022 $0.361
+2.96%
$20.35 million $40.17 million
Sep 7, 2022 $0.351
+2.81%
$19.77 million $7.66 million
Sep 6, 2022 $0.341
-7.23%
$19.23 million $16.72 million
Sep 5, 2022 $0.368
+0.25%
$20.73 million $15.07 million
Sep 4, 2022 $0.367
+1.63%
$20.67 million $4.1 million
Sep 3, 2022 $0.361
-0.34%
$20.35 million $8.99 million
Sep 2, 2022 $0.363
+0.09%
$20.43 million $7.17 million
Sep 1, 2022 $0.363
-0.32%
$20.43 million $18.66 million
Aug 31, 2022 $0.364
+0.68%
$20.49 million $20.33 million
Aug 30, 2022 $0.362
-2.13%
$20.36 million $16.53 million
Aug 29, 2022 $0.369
+4.33%
$20.8 million $26.49 million
Aug 28, 2022 $0.354
-2.43%
$19.94 million $9.59 million
Aug 27, 2022 $0.363
+0.69%
$20.44 million $9.01 million
Aug 26, 2022 $0.361
-9.76%
$20.31 million $21.14 million
Aug 25, 2022 $0.4
+3.17%
$22.51 million $20.15 million
Aug 24, 2022 $0.388
-0.46%
$21.82 million $22.9 million
Aug 23, 2022 $0.389
+0.93%
$21.92 million $38.11 million
Aug 22, 2022 $0.386
-2.64%
$21.72 million $17.45 million
Aug 21, 2022 $0.396
+1.57%
$22.31 million $14.25 million
Aug 20, 2022 $0.39
-0.36%
$21.95 million $6.3 million
Aug 19, 2022 $0.391
-12.28%
$22.04 million $14.89 million
Aug 18, 2022 $0.446
-2.51%
$25.11 million $36.08 million
Aug 17, 2022 $0.457
-3.95%
$25.75 million $13.38 million
Aug 16, 2022 $0.476
-2.08%
$26.81 million $18.28 million
Aug 15, 2022 $0.486
-1.32%
$27.39 million $15.43 million
Aug 14, 2022 $0.493
-3.11%
$27.75 million $14.11 million
Aug 13, 2022 $0.509
-0.18%
$28.65 million $16.44 million
Aug 12, 2022 $0.51
+1.28%
$28.69 million $21.31 million
Aug 11, 2022 $0.503
+1.31%
$28.33 million $24.97 million
Aug 10, 2022 $0.496
+3.86%
$27.95 million $28.01 million
Aug 9, 2022 $0.478
-5.97%
$26.91 million $27.15 million
Aug 8, 2022 $0.508
+3.60%
$28.62 million $51.94 million
Aug 7, 2022 $0.491
+1.28%
$27.63 million $4.27 million
Aug 6, 2022 $0.485
-1.46%
$27.28 million $2.38 million
Aug 5, 2022 $0.492
+4.06%
$27.69 million $4.72 million
Aug 4, 2022 $0.472
+1.24%
$26.58 million $5.78 million
Aug 3, 2022 $0.466
+5.98%
$26.26 million $12.54 million
Aug 2, 2022 $0.44
-4.92%
$24.78 million $7.3 million
Aug 1, 2022 $0.463
+4.98%
$26.08 million $16.49 million
Jul 31, 2022 $0.441
+1.31%
$24.84 million $11.73 million
Jul 30, 2022 $0.435
+0.26%
$24.51 million $6.66 million
Jul 29, 2022 $0.434
-0.32%
$24.45 million $7.71 million
Jul 28, 2022 $0.436
+4.42%
$24.53 million $4.05 million
Jul 27, 2022 $0.417
+5.47%
$23.49 million $2.6 million