SUPER TRUST Historical Data

SUT Page 3
Download
Date Close Price change Market cap Trading volume
Jan 9, 2026 $ 1.25
-2.51%
$ 220.44 million $ 5.23 million
Jan 8, 2026 $ 1.28
-4.41%
$ 226.08 million $ 5.8 million
Jan 7, 2026 $ 1.34
+0.27%
$ 235.79 million $ 5.77 million
Jan 6, 2026 $ 1.34
+3.21%
$ 235.02 million $ 6.19 million
Jan 5, 2026 $ 1.29
-8.85%
$ 227.71 million $ 4.1 million
Jan 4, 2026 $ 1.42
+45.08%
$ 249.7 million $ 5.86 million
Jan 3, 2026 $ 0.98
+20.30%
$ 171.72 million $ 4.97 million
Jan 2, 2026 $ 0.814
+23.24%
$ 144.07 million $ 11.48 million
Jan 1, 2026 $ 0.661
+1.30%
$ 116.64 million $ 6.39 million
Dec 31, 2025 $ 0.651
+0.70%
$ 114.99 million $ 6.78 million
Dec 30, 2025 $ 0.626
-1.12%
$ 114.4 million $ 6.94 million
Dec 29, 2025 $ 0.629
-0.88%
$ 112.05 million $ 7.26 million
Dec 28, 2025 $ 0.635
+0.08%
$ 112.02 million $ 2.61 million
Dec 27, 2025 $ 0.636
+1.03%
$ 112.06 million $ 4.35 million
Dec 26, 2025 $ 0.63
-0.40%
$ 110.73 million $ 5.29 million
Dec 25, 2025 $ 0.631
-1.69%
$ 111.69 million $ 4.77 million
Dec 24, 2025 $ 0.645
-0.24%
$ 113.14 million $ 4.83 million
Dec 23, 2025 $ 0.645
-1.40%
$ 114.31 million $ 4.96 million
Dec 22, 2025 $ 0.644
+0.25%
$ 114.72 million $ 5.29 million
Dec 21, 2025 $ 0.644
-1.44%
$ 113.21 million $ 3.56 million
Dec 20, 2025 $ 0.652
-4.30%
$ 115.05 million $ 3.99 million
Dec 19, 2025 $ 0.681
+2.43%
$ 120.11 million $ 4.17 million
Dec 18, 2025 $ 0.634
-6.05%
$ 116.92 million $ 8.38 million
Dec 17, 2025 $ 0.681
+1.60%
$ 118.65 million $ 8.26 million
Dec 16, 2025 $ 0.661
-8.70%
$ 117.73 million $ 7.78 million
Dec 15, 2025 $ 0.727
+20.43%
$ 127.37 million $ 7.96 million
Dec 14, 2025 $ 0.572
+16.38%
$ 106.32 million $ 7.11 million
Dec 13, 2025 $ 0.505
+11.25%
$ 86.41 million $ 6.96 million
Dec 12, 2025 $ 0.454
-15.68%
$ 79.86 million $ 6.65 million
Dec 11, 2025 $ 0.538
-26.03%
$ 94.69 million $ 6.36 million
Dec 10, 2025 $ 0.727
+2.14%
$ 128.07 million $ 5.82 million
Dec 9, 2025 $ 0.712
-17.79%
$ 124.78 million $ 5.16 million
Dec 8, 2025 $ 0.866
+19.86%
$ 153.05 million $ 4.93 million
Dec 7, 2025 $ 0.72
+10.66%
$ 127.37 million $ 7.33 million
Dec 6, 2025 $ 0.65
-39.38%
$ 114.91 million $ 5.26 million
Dec 5, 2025 $ 1.07
-13.56%
$ 188.98 million $ 12.78 million
Dec 4, 2025 $ 1.24
-3.47%
$ 218.29 million $ 83.77 million
Dec 3, 2025 $ 1.29
-4.35%
$ 225.74 million $ 96.87 million
Dec 2, 2025 $ 1.34
-13.47%
$ 236.6 million $ 84.71 million
Dec 1, 2025 $ 1.55
-0.35%
$ 272.4 million $ 108.7 million
Nov 30, 2025 $ 1.6
-3.27%
$ 273.7 million $ 86.99 million
Nov 29, 2025 $ 1.63
-11.44%
$ 290.34 million $ 100.49 million
Nov 28, 2025 $ 1.84
-2.86%
$ 323.48 million $ 92.93 million
Nov 27, 2025 $ 1.88
-6.41%
$ 333.34 million $ 102.38 million
Nov 26, 2025 $ 2.01
-0.47%
$ 353.23 million $ 100.08 million
Nov 25, 2025 $ 2.04
+3.12%
$ 356.03 million $ 100.55 million
Nov 24, 2025 $ 1.94
-5.43%
$ 345.78 million $ 86.65 million
Nov 23, 2025 $ 2.07
-3.89%
$ 360.3 million $ 107.8 million
Nov 22, 2025 $ 2.21
-1.19%
$ 379.65 million $ 88.11 million
Nov 21, 2025 $ 2.24
+15.55%
$ 391.31 million $ 99.31 million