Stacks Historical Data

STX Page 32
Download
Date Close Price change Market cap Trading volume
Jun 6, 2022 $0.56
+4.81%
$31.51 million $7.59 million
Jun 5, 2022 $0.534
+1.06%
$30.06 million $3.58 million
Jun 4, 2022 $0.528
-1.43%
$29.75 million $2.15 million
Jun 3, 2022 $0.536
-5.43%
$30.17 million $4.24 million
Jun 2, 2022 $0.567
+7.45%
$31.93 million $6.99 million
Jun 1, 2022 $0.527
-6.52%
$29.69 million $5.26 million
May 31, 2022 $0.564
-1.35%
$31.77 million $4.34 million
May 30, 2022 $0.572
+9.05%
$32.22 million $3.8 million
May 29, 2022 $0.525
+1.25%
$29.56 million $2.32 million
May 28, 2022 $0.519
+0.93%
$29.23 million $2.91 million
May 27, 2022 $0.514
-4.38%
$28.96 million $6.81 million
May 26, 2022 $0.539
-8.05%
$30.33 million $6.07 million
May 25, 2022 $0.586
-0.72%
$32.99 million $7.91 million
May 24, 2022 $0.59
-5.03%
$33.23 million $8.21 million
May 23, 2022 $0.625
+13.00%
$35.21 million $7.24 million
May 22, 2022 $0.553
+4.97%
$31.16 million $4.92 million
May 21, 2022 $0.527
+3.48%
$29.68 million $4.68 million
May 20, 2022 $0.509
-4.72%
$28.66 million $6.75 million
May 19, 2022 $0.534
+6.15%
$30.08 million $6.55 million
May 18, 2022 $0.503
-12.46%
$28.31 million $5.1 million
May 17, 2022 $0.574
+4.17%
$32.35 million $4.77 million
May 16, 2022 $0.552
-9.88%
$31.06 million $5.16 million
May 15, 2022 $0.612
+9.29%
$34.47 million $5.6 million
May 14, 2022 $0.56
+4.84%
$31.53 million $6.31 million
May 13, 2022 $0.534
+6.04%
$30.07 million $11.61 million
May 12, 2022 $0.504
-13.17%
$28.4 million $15.29 million
May 11, 2022 $0.581
-13.28%
$32.72 million $24.71 million
May 10, 2022 $0.671
+4.42%
$37.78 million $12.97 million
May 9, 2022 $0.642
-17.61%
$36.15 million $16.68 million
May 8, 2022 $0.78
-4.23%
$43.95 million $10.07 million
May 7, 2022 $0.815
-5.34%
$45.88 million $6.79 million
May 6, 2022 $0.86
-2.31%
$48.45 million $10.54 million
May 5, 2022 $0.881
-10.67%
$49.6 million $15.67 million
May 4, 2022 $0.986
+7.63%
$55.52 million $10.51 million
May 3, 2022 $0.915
-2.43%
$51.55 million $5 million
May 2, 2022 $0.938
-0.93%
$52.84 million $15.88 million
May 1, 2022 $0.947
+3.16%
$53.33 million $8.51 million
Apr 30, 2022 $0.918
-8.58%
$51.69 million $7.29 million
Apr 29, 2022 $1
-4.29%
$56.54 million $13.84 million
Apr 28, 2022 $1.05
+0.04%
$59.08 million $9.75 million
Apr 27, 2022 $1.05
+1.78%
$59.03 million $8.44 million
Apr 26, 2022 $1.03
-7.46%
$57.99 million $9.39 million
Apr 25, 2022 $1.11
-0.43%
$62.62 million $12.74 million
Apr 24, 2022 $1.12
-0.83%
$62.95 million $15.8 million
Apr 23, 2022 $1.13
-1.25%
$63.46 million $5.27 million
Apr 22, 2022 $1.14
-0.63%
$64.29 million $8.65 million
Apr 21, 2022 $1.15
-2.90%
$64.73 million $9.7 million
Apr 20, 2022 $1.18
-3.17%
$66.64 million $10.3 million
Apr 19, 2022 $1.22
+0.73%
$68.8 million $14.49 million
Apr 18, 2022 $1.21
+7.30%
$68.29 million $47.34 million