Stacks Historical Data

STX Page 6
Download
Date Close Price change Market cap Trading volume
Dec 26, 2025 $0.251
+2.57%
$455.86 million $3.96 million
Dec 25, 2025 $0.248
-0.44%
$444.65 million $3.82 million
Dec 24, 2025 $0.25
+2.50%
$452.03 million $3.25 million
Dec 23, 2025 $0.244
-1.51%
$442.67 million $3.86 million
Dec 22, 2025 $0.248
-0.34%
$449.88 million $3.57 million
Dec 21, 2025 $0.25
-2.55%
$452.33 million $3.04 million
Dec 20, 2025 $0.257
+0.83%
$464.72 million $2.4 million
Dec 19, 2025 $0.255
+6.02%
$461.7 million $6.5 million
Dec 18, 2025 $0.242
-3.45%
$437.12 million $5.36 million
Dec 17, 2025 $0.251
-4.63%
$454.88 million $4.83 million
Dec 16, 2025 $0.264
-0.12%
$477.99 million $4.91 million
Dec 15, 2025 $0.262
-5.93%
$479.02 million $6.61 million
Dec 14, 2025 $0.279
-3.61%
$506.38 million $4.68 million
Dec 13, 2025 $0.29
+0.52%
$525.4 million $3.12 million
Dec 12, 2025 $0.288
-3.27%
$522.4 million $4.54 million
Dec 11, 2025 $0.298
-2.98%
$540.35 million $7.33 million
Dec 10, 2025 $0.307
-2.89%
$556.84 million $8.97 million
Dec 9, 2025 $0.316
+4.99%
$573.21 million $8.3 million
Dec 8, 2025 $0.301
+2.65%
$546.17 million $5.26 million
Dec 7, 2025 $0.293
-1.37%
$531.71 million $5.46 million
Dec 6, 2025 $0.297
+1.65%
$539.62 million $4.33 million
Dec 5, 2025 $0.292
-5.09%
$530.84 million $6.35 million
Dec 4, 2025 $0.308
-4.02%
$559.28 million $6.71 million
Dec 3, 2025 $0.321
+4.17%
$583.49 million $4.56 million
Dec 2, 2025 $0.308
+8.95%
$559.2 million $6.21 million
Dec 1, 2025 $0.283
-8.08%
$513.45 million $7.77 million
Nov 30, 2025 $0.314
+0.20%
$558.27 million $3.74 million
Nov 29, 2025 $0.313
-1.39%
$567.76 million $12.06 million
Nov 28, 2025 $0.317
-1.99%
$575.4 million $8.88 million
Nov 27, 2025 $0.325
+0.75%
$587.11 million $5.16 million
Nov 26, 2025 $0.323
+0.84%
$585.66 million $4.8 million
Nov 25, 2025 $0.32
-0.52%
$580.06 million $6.06 million
Nov 24, 2025 $0.321
+4.08%
$582.41 million $7.89 million
Nov 23, 2025 $0.311
+0.88%
$558.19 million $5.11 million
Nov 22, 2025 $0.31
-0.77%
$558.39 million $7.33 million
Nov 21, 2025 $0.306
-6.68%
$566.41 million $14.93 million
Nov 20, 2025 $0.334
-2.50%
$595.45 million $8.08 million
Nov 19, 2025 $0.343
-1.15%
$620.11 million $10.26 million
Nov 18, 2025 $0.349
+3.37%
$628.23 million $10.85 million
Nov 17, 2025 $0.338
-3.21%
$610.97 million $11.87 million
Nov 16, 2025 $0.347
-3.94%
$631.65 million $8.51 million
Nov 15, 2025 $0.361
+0.36%
$654.97 million $9.25 million
Nov 14, 2025 $0.361
-6.05%
$651.98 million $13.88 million
Nov 13, 2025 $0.381
-5.61%
$695.85 million $10.41 million
Nov 12, 2025 $0.406
-1.53%
$730.01 million $5.32 million
Nov 11, 2025 $0.412
-4.02%
$746.25 million $17.7 million
Nov 10, 2025 $0.43
+1.66%
$777.44 million $16.66 million
Nov 9, 2025 $0.423
+4.82%
$765.03 million $29.72 million
Nov 8, 2025 $0.403
-2.05%
$729.4 million $16.88 million
Nov 7, 2025 $0.412
+16.67%
$744.62 million $25.35 million