Stox Historical Data

STX Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 0.574
-0.93%
$ 28.14 million $ 612,538
Sep 26, 2025 $ 0.579
+2.51%
$ 28.39 million $ 721,794
Sep 25, 2025 $ 0.566
-4.88%
$ 27.64 million $ 1.58 million
Sep 24, 2025 $ 0.595
-0.38%
$ 29.15 million $ 544,695
Sep 23, 2025 $ 0.597
-1.25%
$ 29.26 million $ 588,809
Sep 22, 2025 $ 0.604
-6.67%
$ 29.63 million $ 922,335
Sep 21, 2025 $ 0.65
-1.30%
$ 31.69 million $ 321,241
Sep 20, 2025 $ 0.659
+0.61%
$ 32.27 million $ 573,906
Sep 19, 2025 $ 0.656
-4.89%
$ 32.12 million $ 794,380
Sep 18, 2025 $ 0.689
+2.22%
$ 33.83 million $ 939,668
Sep 17, 2025 $ 0.676
+2.36%
$ 33.05 million $ 1.14 million
Sep 16, 2025 $ 0.663
+2.52%
$ 32.35 million $ 771,483
Sep 15, 2025 $ 0.644
-3.82%
$ 31.68 million $ 995,438
Sep 14, 2025 $ 0.676
-3.42%
$ 32.84 million $ 676,756
Sep 13, 2025 $ 0.7
+1.44%
$ 34.31 million $ 820,953
Sep 12, 2025 $ 0.69
+1.57%
$ 33.82 million $ 1.17 million
Sep 11, 2025 $ 0.68
+3.43%
$ 33.32 million $ 1.78 million
Sep 10, 2025 $ 0.657
+2.47%
$ 32.19 million $ 800,303
Sep 9, 2025 $ 0.641
-0.33%
$ 31.43 million $ 901,021
Sep 8, 2025 $ 0.644
+2.47%
$ 31.56 million $ 1.1 million
Sep 7, 2025 $ 0.629
+1.07%
$ 30.8 million $ 750,994
Sep 6, 2025 $ 0.622
-0.31%
$ 30.47 million $ 459,650
Sep 5, 2025 $ 0.624
+1.98%
$ 30.57 million $ 798,169
Sep 4, 2025 $ 0.619
-2.68%
$ 29.98 million $ 1.41 million
Sep 3, 2025 $ 0.638
+1.79%
$ 31.15 million $ 861,934
Sep 2, 2025 $ 0.628
+3.09%
$ 30.71 million $ 1.25 million
Sep 1, 2025 $ 0.609
-1.76%
$ 29.82 million $ 1.48 million
Aug 31, 2025 $ 0.628
+0.61%
$ 30.38 million $ 484,421
Aug 30, 2025 $ 0.623
+0.18%
$ 30.61 million $ 522,244
Aug 29, 2025 $ 0.622
-5.31%
$ 30.47 million $ 2.09 million
Aug 28, 2025 $ 0.657
+2.32%
$ 32.15 million $ 1.22 million
Aug 27, 2025 $ 0.643
-0.94%
$ 31.41 million $ 1.81 million
Aug 26, 2025 $ 0.65
+4.12%
$ 31.83 million $ 1.66 million
Aug 25, 2025 $ 0.621
-8.65%
$ 30.6 million $ 2.38 million
Aug 24, 2025 $ 0.68
-2.44%
$ 33.3 million $ 1.23 million
Aug 23, 2025 $ 0.698
-1.65%
$ 34.16 million $ 873,746
Aug 22, 2025 $ 0.707
+7.82%
$ 34.76 million $ 2.3 million
Aug 21, 2025 $ 0.66
-2.91%
$ 32.13 million $ 995,409
Aug 20, 2025 $ 0.683
+4.80%
$ 33.31 million $ 1.6 million
Aug 19, 2025 $ 0.658
-4.85%
$ 31.9 million $ 1.74 million
Aug 18, 2025 $ 0.691
-3.70%
$ 33.87 million $ 2.03 million
Aug 17, 2025 $ 0.718
+0.01%
$ 35.15 million $ 1.28 million
Aug 16, 2025 $ 0.718
+1.49%
$ 35.17 million $ 1.65 million
Aug 15, 2025 $ 0.707
-1.40%
$ 34.65 million $ 2.51 million
Aug 14, 2025 $ 0.717
-9.87%
$ 35.14 million $ 3.58 million
Aug 13, 2025 $ 0.796
+5.64%
$ 38.99 million $ 2.59 million
Aug 12, 2025 $ 0.755
+5.24%
$ 36.91 million $ 2.55 million
Aug 11, 2025 $ 0.72
-4.41%
$ 35.15 million $ 3.1 million
Aug 10, 2025 $ 0.75
+0.07%
$ 36.9 million $ 2.62 million
Aug 9, 2025 $ 0.75
+1.75%
$ 36.72 million $ 1.66 million