SUPER TRUST Historical Data

SUT Page 5
Download
Date Close Price change Market cap Trading volume
Oct 1, 2025 $ 3.59
+5.59%
$ 216.09 million $ 2.5 million
Sep 30, 2025 $ 3.4
-12.28%
$ 204.6 million $ 3.4 million
Sep 29, 2025 $ 3.87
-11.58%
$ 232.78 million $ 757,200
Sep 28, 2025 $ 4.1
-8.79%
$ 251.06 million $ 63,061
Sep 27, 2025 $ 4.5
-8.26%
$ 270.29 million $ 37,134
Sep 26, 2025 $ 4.68
+1.71%
$ 294.64 million $ 94,394
Sep 25, 2025 $ 4.65
+6.65%
$ 276.91 million $ 4.97 million
Sep 24, 2025 $ 4.37
-4.29%
$ 261.97 million $ 3.78 million
Sep 23, 2025 $ 4.57
-4.66%
$ 274.75 million $ 6.37 million
Sep 22, 2025 $ 4.77
-4.43%
$ 290.96 million $ 3.24 million
Sep 21, 2025 $ 5
-15.91%
$ 300.11 million $ 3.92 million
Sep 20, 2025 $ 5.95
-5.34%
$ 358.47 million $ 6.78 million
Sep 19, 2025 $ 6.21
+2.21%
$ 429.33 million $ 6.48 million
Sep 18, 2025 $ 5.95
-16.55%
$ 415.33 million $ 6.17 million
Sep 17, 2025 $ 7.01
+48.44%
$ 482.77 million $ 899,332
Sep 16, 2025 $ 4.71
-27.21%
$ 326.31 million $ 1.27 million
Sep 15, 2025 $ 6.56
+1.52%
$ 449.16 million $ 776,278
Sep 14, 2025 $ 6.36
-12.46%
$ 446.85 million $ 450,211
Sep 13, 2025 $ 7.27
-26.62%
$ 504.75 million $ 226,358
Sep 12, 2025 $ 9.9
-9.50%
$ 684.32 million $ 1.25 million
Sep 11, 2025 $ 10.94
-0.25%
$ 754.07 million $ 2.4 million
Sep 10, 2025 $ 7.87
-30.11%
$ 1.88 billion $ 1,983
Sep 9, 2025 $ 11.26
-18.80%
$ 2.69 billion $ 4.89 million
Sep 8, 2025 $ 13.87
+2.43%
$ 3.31 billion $ 4.12 million
Sep 7, 2025 $ 13.54
+1.76%
$ 3.23 billion $ 2.41 million
Sep 6, 2025 $ 13.31
-0.31%
$ 3.17 billion $ 2.5 million
Sep 5, 2025 $ 13.35
+1.66%
$ 3.18 billion $ 8.3 million
Sep 4, 2025 $ 13.08
-1.66%
$ 3.13 billion $ 4.58 million
Sep 3, 2025 $ 13.31
-2.38%
$ 3.17 billion $ 7,707
Sep 2, 2025 $ 13.47
+0.36%
$ 3.25 billion $ 34,196
Sep 1, 2025 $ 13.43
+5.96%
$ 3.2 billion $ 14,498
Aug 31, 2025 $ 12.67
+2.18%
$ 3.02 billion $ 23,915
Aug 30, 2025 $ 12.4
+5.48%
$ 2.96 billion $ 1,759
Aug 29, 2025 $ 11.76
-0.45%
$ 2.8 billion $ 17,163
Aug 28, 2025 $ 11.78
+3.35%
$ 2.81 billion $ 10,972
Aug 27, 2025 $ 11.4
+4.40%
$ 2.72 billion $ 933,339
Aug 26, 2025 $ 10.92
-7.13%
$ 2.6 billion $ 1.18 million
Aug 25, 2025 $ 11.18
-1.78%
$ 2.8 billion $ 15,434
Aug 24, 2025 $ 11.38
+5.85%
$ 2.71 billion $ 1,449
Aug 23, 2025 $ 10.74
+5.57%
$ 2.56 billion $ 519
Aug 22, 2025 $ 10.18
+1.41%
$ 2.43 billion $ 7,943
Aug 21, 2025 $ 10.04
+2.63%
$ 2.39 billion $ 78,801
Aug 20, 2025 $ 9.78
+2.78%
$ 2.33 billion $ 137,792
Aug 19, 2025 $ 9.51
+0.54%
$ 2.27 billion $ 1.3 million
Aug 18, 2025 $ 9.46
-0.70%
$ 2.26 billion $ 82,941
Aug 17, 2025 $ 9.53
+7.06%
$ 2.27 billion $ 4,252
Aug 16, 2025 $ 8.9
-10.99%
$ 2.12 billion $ 22,572
Aug 15, 2025 $ 10
+6.39%
$ 2.38 billion $ 319
Aug 14, 2025 $ 9.4
+0.11%
$ 2.24 billion $ 179,457
Aug 13, 2025 $ 9.39
+11.15%
$ 2.24 billion $ 1.04 million