Stox Historical Data

STX Page 16
Download
Date Close Price change Market cap Trading volume
May 9, 2024 $ 2.1
+2.06%
$ 102.89 million $ 40.77 million
May 8, 2024 $ 2.06
-3.98%
$ 100.82 million $ 35.79 million
May 7, 2024 $ 2.14
-2.69%
$ 104.97 million $ 26.18 million
May 6, 2024 $ 2.2
-4.73%
$ 107.89 million $ 40.28 million
May 5, 2024 $ 2.31
-1.62%
$ 113.24 million $ 38.36 million
May 4, 2024 $ 2.35
-0.82%
$ 115.07 million $ 63.09 million
May 3, 2024 $ 2.37
+13.41%
$ 116.01 million $ 68.03 million
May 2, 2024 $ 2.09
-2.43%
$ 102.29 million $ 49.86 million
May 1, 2024 $ 2.14
-1.16%
$ 104.84 million $ 93.2 million
Apr 30, 2024 $ 2.16
-12.14%
$ 106.07 million $ 52.57 million
Apr 29, 2024 $ 2.46
-0.16%
$ 120.71 million $ 42.88 million
Apr 28, 2024 $ 2.47
-3.36%
$ 120.89 million $ 27.38 million
Apr 27, 2024 $ 2.55
-1.03%
$ 125.09 million $ 27.87 million
Apr 26, 2024 $ 2.58
-3.13%
$ 126.38 million $ 31.57 million
Apr 25, 2024 $ 2.66
-1.74%
$ 130.47 million $ 41.07 million
Apr 24, 2024 $ 2.71
-5.97%
$ 132.83 million $ 43.96 million
Apr 23, 2024 $ 2.88
-4.47%
$ 141.24 million $ 77.3 million
Apr 22, 2024 $ 3.02
+8.03%
$ 147.86 million $ 51.2 million
Apr 21, 2024 $ 2.79
+2.87%
$ 136.9 million $ 46.69 million
Apr 20, 2024 $ 2.72
+10.61%
$ 133.08 million $ 44.99 million
Apr 19, 2024 $ 2.45
+0.35%
$ 120.31 million $ 61.49 million
Apr 18, 2024 $ 2.45
+8.16%
$ 119.89 million $ 40.72 million
Apr 17, 2024 $ 2.26
-5.63%
$ 110.81 million $ 51.32 million
Apr 16, 2024 $ 2.4
-5.49%
$ 117.41 million $ 52.99 million
Apr 15, 2024 $ 2.53
-7.56%
$ 124.19 million $ 47.59 million
Apr 14, 2024 $ 2.74
+8.40%
$ 134.34 million $ 71.5 million
Apr 13, 2024 $ 2.53
-3.98%
$ 124.09 million $ 100.19 million
Apr 12, 2024 $ 2.64
-11.80%
$ 129.26 million $ 76.57 million
Apr 11, 2024 $ 2.99
-3.30%
$ 146.55 million $ 53.22 million
Apr 10, 2024 $ 3.09
-2.68%
$ 151.55 million $ 46.84 million
Apr 9, 2024 $ 3.18
-8.31%
$ 155.72 million $ 51.5 million
Apr 8, 2024 $ 3.47
+4.74%
$ 169.83 million $ 50.09 million
Apr 7, 2024 $ 3.31
+3.17%
$ 162.17 million $ 40.74 million
Apr 6, 2024 $ 3.21
+3.75%
$ 157.19 million $ 40.35 million
Apr 5, 2024 $ 3.09
-5.48%
$ 151.49 million $ 80.68 million
Apr 4, 2024 $ 3.27
+4.20%
$ 160.25 million $ 57.29 million
Apr 3, 2024 $ 3.14
-4.31%
$ 153.79 million $ 72.08 million
Apr 2, 2024 $ 3.28
-9.06%
$ 160.71 million $ 97.92 million
Apr 1, 2024 $ 3.61
-1.78%
$ 176.69 million $ 117.63 million
Mar 31, 2024 $ 3.67
+0.57%
$ 179.93 million $ 38.7 million
Mar 30, 2024 $ 3.65
-0.61%
$ 178.93 million $ 54.85 million
Mar 29, 2024 $ 3.67
+6.66%
$ 179.98 million $ 79.73 million
Mar 28, 2024 $ 3.44
+2.13%
$ 168.75 million $ 55.42 million
Mar 27, 2024 $ 3.37
-2.76%
$ 165.25 million $ 59.77 million
Mar 26, 2024 $ 3.47
-4.23%
$ 169.94 million $ 60.84 million
Mar 25, 2024 $ 3.62
-1.22%
$ 177.45 million $ 88.05 million
Mar 24, 2024 $ 3.67
+1.13%
$ 179.64 million $ 88.99 million
Mar 23, 2024 $ 3.62
+4.81%
$ 177.63 million $ 107.34 million
Mar 22, 2024 $ 3.46
+5.12%
$ 169.49 million $ 126 million
Mar 21, 2024 $ 3.29
-3.95%
$ 161.24 million $ 141.28 million