Stox Historical Data

STX Page 19
Download
Date Close Price change Market cap Trading volume
Dec 11, 2023 $ 0.912
-8.01%
$ 44.7 million $ 50.75 million
Dec 10, 2023 $ 0.992
-0.63%
$ 48.6 million $ 30.22 million
Dec 9, 2023 $ 0.998
-4.45%
$ 48.9 million $ 33.59 million
Dec 8, 2023 $ 1.04
+4.11%
$ 51.18 million $ 52.44 million
Dec 7, 2023 $ 1
-2.89%
$ 49.16 million $ 34.75 million
Dec 6, 2023 $ 1.03
-12.50%
$ 50.63 million $ 100.13 million
Dec 5, 2023 $ 1.18
-0.45%
$ 57.85 million $ 138.19 million
Dec 4, 2023 $ 1.19
+42.72%
$ 58.1 million $ 136.33 million
Dec 3, 2023 $ 0.831
+5.96%
$ 40.71 million $ 46.44 million
Dec 2, 2023 $ 0.784
+2.33%
$ 38.41 million $ 39.16 million
Dec 1, 2023 $ 0.766
+10.47%
$ 37.54 million $ 40.54 million
Nov 30, 2023 $ 0.693
-4.36%
$ 33.98 million $ 24.37 million
Nov 29, 2023 $ 0.725
+0.25%
$ 35.53 million $ 49.32 million
Nov 28, 2023 $ 0.723
+9.30%
$ 35.44 million $ 39.51 million
Nov 27, 2023 $ 0.662
-5.31%
$ 32.42 million $ 35.36 million
Nov 26, 2023 $ 0.699
+1.91%
$ 34.24 million $ 30.98 million
Nov 25, 2023 $ 0.686
+6.01%
$ 33.6 million $ 18.06 million
Nov 24, 2023 $ 0.647
+2.79%
$ 31.7 million $ 18.29 million
Nov 23, 2023 $ 0.629
+0.35%
$ 30.84 million $ 11.95 million
Nov 22, 2023 $ 0.627
+4.92%
$ 30.73 million $ 10.6 million
Nov 21, 2023 $ 0.598
-6.52%
$ 29.29 million $ 27.84 million
Nov 20, 2023 $ 0.639
-1.86%
$ 31.33 million $ 18.57 million
Nov 19, 2023 $ 0.651
+2.43%
$ 31.92 million $ 10.76 million
Nov 18, 2023 $ 0.636
+0.22%
$ 31.17 million $ 13.39 million
Nov 17, 2023 $ 0.635
-2.20%
$ 31.1 million $ 28.03 million
Nov 16, 2023 $ 0.649
-0.74%
$ 31.8 million $ 27.15 million
Nov 15, 2023 $ 0.654
+5.22%
$ 32.04 million $ 22.16 million
Nov 14, 2023 $ 0.621
-3.06%
$ 30.45 million $ 25.7 million
Nov 13, 2023 $ 0.641
-5.02%
$ 31.41 million $ 20.09 million
Nov 12, 2023 $ 0.675
+0.46%
$ 33.11 million $ 15.51 million
Nov 11, 2023 $ 0.672
-2.61%
$ 32.92 million $ 19.12 million
Nov 10, 2023 $ 0.69
+1.22%
$ 33.8 million $ 21.44 million
Nov 9, 2023 $ 0.682
-3.17%
$ 33.43 million $ 33.73 million
Nov 8, 2023 $ 0.705
+4.53%
$ 34.55 million $ 25.38 million
Nov 7, 2023 $ 0.674
-0.99%
$ 33.03 million $ 19.03 million
Nov 6, 2023 $ 0.681
+4.34%
$ 33.37 million $ 14.75 million
Nov 5, 2023 $ 0.652
-1.01%
$ 31.97 million $ 14.16 million
Nov 4, 2023 $ 0.659
+2.08%
$ 32.3 million $ 13.98 million
Nov 3, 2023 $ 0.646
+2.97%
$ 31.64 million $ 15.69 million
Nov 2, 2023 $ 0.627
-2.91%
$ 30.73 million $ 20.65 million
Nov 1, 2023 $ 0.646
+2.90%
$ 31.65 million $ 24.53 million
Oct 31, 2023 $ 0.628
-0.79%
$ 30.76 million $ 19.07 million
Oct 30, 2023 $ 0.633
-0.78%
$ 31 million $ 14.52 million
Oct 29, 2023 $ 0.638
-2.99%
$ 31.25 million $ 31.46 million
Oct 28, 2023 $ 0.657
+3.02%
$ 32.21 million $ 12.06 million
Oct 27, 2023 $ 0.638
-1.39%
$ 31.27 million $ 15.11 million
Oct 26, 2023 $ 0.647
-4.53%
$ 31.71 million $ 23.71 million
Oct 25, 2023 $ 0.678
-0.31%
$ 33.22 million $ 23.92 million
Oct 24, 2023 $ 0.68
-7.29%
$ 33.32 million $ 37.09 million
Oct 23, 2023 $ 0.733
+16.46%
$ 35.94 million $ 42.07 million