Stacks Historical Data

STX Page 9
Download
Date Close Price change Market cap Trading volume
May 9, 2025 $ 0.972
-1.85%
$ 1.48 billion $ 67.25 million
May 8, 2025 $ 0.991
+10.45%
$ 1.51 billion $ 86.66 million
May 7, 2025 $ 0.897
+11.94%
$ 1.37 billion $ 149.13 million
May 6, 2025 $ 0.801
+3.91%
$ 1.22 billion $ 44.73 million
May 5, 2025 $ 0.771
+1.75%
$ 1.18 billion $ 37.25 million
May 4, 2025 $ 0.758
-2.06%
$ 1.15 billion $ 33.12 million
May 3, 2025 $ 0.773
-6.32%
$ 1.18 billion $ 25.14 million
May 2, 2025 $ 0.826
-1.14%
$ 1.26 billion $ 44.95 million
May 1, 2025 $ 0.835
+2.46%
$ 1.27 billion $ 45.13 million
Apr 30, 2025 $ 0.815
-1.12%
$ 1.24 billion $ 58.56 million
Apr 29, 2025 $ 0.824
-3.00%
$ 1.26 billion $ 21.84 million
Apr 28, 2025 $ 0.85
+0.99%
$ 1.29 billion $ 96.97 million
Apr 27, 2025 $ 0.841
-1.21%
$ 1.28 billion $ 98.82 million
Apr 26, 2025 $ 0.852
-2.24%
$ 1.3 billion $ 44.38 million
Apr 25, 2025 $ 0.872
-0.06%
$ 1.33 billion $ 138.12 million
Apr 24, 2025 $ 0.871
+11.88%
$ 1.33 billion $ 146.58 million
Apr 23, 2025 $ 0.779
-4.50%
$ 1.19 billion $ 85.17 million
Apr 22, 2025 $ 0.815
+16.32%
$ 1.24 billion $ 117.28 million
Apr 21, 2025 $ 0.701
+10.49%
$ 1.07 billion $ 110.9 million
Apr 20, 2025 $ 0.634
+3.23%
$ 965.79 million $ 28.98 million
Apr 19, 2025 $ 0.614
+3.53%
$ 935.1 million $ 17.31 million
Apr 18, 2025 $ 0.593
+1.76%
$ 903.24 million $ 12.66 million
Apr 17, 2025 $ 0.583
+1.03%
$ 887.51 million $ 13.93 million
Apr 16, 2025 $ 0.577
-0.79%
$ 878.38 million $ 17.17 million
Apr 15, 2025 $ 0.582
-3.24%
$ 885.3 million $ 15.92 million
Apr 14, 2025 $ 0.601
-1.96%
$ 914.88 million $ 24.29 million
Apr 13, 2025 $ 0.613
-5.28%
$ 933.07 million $ 19.11 million
Apr 12, 2025 $ 0.648
+5.21%
$ 984.97 million $ 16.58 million
Apr 11, 2025 $ 0.615
+3.38%
$ 936.09 million $ 21.09 million
Apr 10, 2025 $ 0.595
-1.80%
$ 905.38 million $ 30.03 million
Apr 9, 2025 $ 0.606
+13.23%
$ 921.92 million $ 36.66 million
Apr 8, 2025 $ 0.535
-3.01%
$ 813.81 million $ 25.64 million
Apr 7, 2025 $ 0.552
+3.69%
$ 838.96 million $ 55.61 million
Apr 6, 2025 $ 0.532
-11.35%
$ 808.98 million $ 33 million
Apr 5, 2025 $ 0.601
-0.13%
$ 913.84 million $ 23.31 million
Apr 4, 2025 $ 0.602
+3.83%
$ 914.96 million $ 32.98 million
Apr 3, 2025 $ 0.58
+0.53%
$ 881.08 million $ 23.97 million
Apr 2, 2025 $ 0.577
-6.61%
$ 876.58 million $ 42.86 million
Apr 1, 2025 $ 0.617
+1.62%
$ 937.78 million $ 21.16 million
Mar 31, 2025 $ 0.607
-0.22%
$ 922.52 million $ 23.58 million
Mar 30, 2025 $ 0.609
-2.14%
$ 924.51 million $ 17.87 million
Mar 29, 2025 $ 0.622
-5.80%
$ 944.66 million $ 24.21 million
Mar 28, 2025 $ 0.66
-9.31%
$ 1 billion $ 34.51 million
Mar 27, 2025 $ 0.728
+1.06%
$ 1.11 billion $ 38.5 million
Mar 26, 2025 $ 0.72
+2.99%
$ 1.09 billion $ 52.96 million
Mar 25, 2025 $ 0.699
+2.20%
$ 1.06 billion $ 28.89 million
Mar 24, 2025 $ 0.684
+8.43%
$ 1.04 billion $ 33.47 million
Mar 23, 2025 $ 0.631
+1.69%
$ 958.52 million $ 16.88 million
Mar 22, 2025 $ 0.621
+0.20%
$ 942.43 million $ 14.75 million
Mar 21, 2025 $ 0.62
-3.86%
$ 940.52 million $ 20.17 million