Stacks Historical Data

STX Page 4
Download
Date Close Price change Market cap Trading volume
Oct 9 $0.507
+0.52%
$472.74 million $93.06 million
Oct 2 $0.504
-1.54%
$462.61 million $164.39 million
Sep 25 $0.512
+9.07%
$469.85 million $131.79 million
Sep 18 $0.478
+4.26%
$430.8 million $134.05 million
Sep 11 $0.479
+4.93%
$420.71 million $116.68 million
Sep 4 $0.457
-1.48%
$419.13 million $133.49 million
Aug 28 $0.463
-2.51%
$425.43 million $331.74 million
Aug 21 $0.47
-5.27%
$436.39 million $56.75 million
Aug 14 $0.501
-13.92%
$455.49 million $139.5 million
Aug 7 $0.586
+1.68%
$534.58 million $128.96 million
Jul 31 $0.576
-3.59%
$529.19 million $259.78 million
Jul 24 $0.598
-4.32%
$548.9 million $139.99 million
Jul 17 $0.625
-1.26%
$573.68 million $177.75 million
Jul 10 $0.633
-0.97%
$581.02 million $331.13 million
Jul 3 $0.639
-8.54%
$586.74 million $407.81 million
Jun 26 $0.699
-4.26%
$641.52 million $682.58 million
Jun 19 $0.736
+32.64%
$670.08 million $1.2 billion
Jun 12 $0.563
+4.84%
$509.37 million $275.05 million
Jun 5 $0.537
-12.74%
$492.77 million $826.86 million
May 29 $0.615
-3.12%
$564.71 million $116.17 million
May 22 $0.621
-4.00%
$583.23 million $169.21 million
May 15 $0.683
+4.74%
$594.25 million $206.15 million
May 8 $0.645
-13.06%
$598.37 million $749 million
May 1 $0.745
+2.71%
$683.86 million $555.83 million
Apr 24 $0.733
+1.21%
$668.27 million $435.68 million
Apr 17 $0.744
-14.17%
$665.43 million $362.74 million
Apr 10 $0.873
-1.48%
$796.12 million $694.62 million
Apr 3 $0.888
+1.50%
$814.97 million $539.76 million
Mar 27 $0.875
-13.34%
$803.23 million $1.04 billion
Mar 20 $0.935
-18.86%
$929.09 million $2.07 billion
Mar 13 $1.15
+54.79%
$1.05 billion $2.89 billion
Mar 6 $0.613
-18.25%
$683.26 million $976.67 million
Feb 27 $0.751
-3.85%
$689 million $2.07 billion
Feb 20 $0.781
+18.96%
$716.88 million $3.08 billion
Feb 13 $0.672
+126.08%
$616.57 million $647.71 million
Feb 6 $0.296
-1.03%
$271.52 million $135.99 million
Jan 30 $0.299
+1.59%
$274.44 million $122.27 million
Jan 23 $0.288
+4.16%
$269.45 million $111.36 million
Jan 16 $0.277
+2.06%
$254.31 million $99.25 million
Jan 9 $0.271
+19.91%
$249.17 million $98.45 million
Jan 2 $0.226
+6.61%
$207.82 million $29.71 million
Dec 26 $0.212
-7.30%
$194.92 million $29.07 million
Dec 19 $0.229
-2.67%
$210.33 million $47.99 million
Dec 12 $0.235
-16.80%
$216.06 million $217.56 million
Dec 5 $0.271
+9.26%
$257.94 million $164.67 million
Nov 28 $0.248
+3.76%
$227.79 million $136.08 million
Nov 21 $0.235
+3.97%
$219.51 million $49.94 million
Nov 14 $0.236
+7.84%
$207.15 million $174.06 million
Nov 7 $0.219
-31.68%
$200.68 million $85.9 million
Oct 31 $0.32
+1.16%
$293.63 million $102.3 million