StaykX Historical Data

STX Page 4
Download
Date Close Price change Market cap Trading volume
Nov 16, 2025 $ 0.347
-3.89%
$ 96.64 million $ 615,121
Nov 15, 2025 $ 0.36
+0.09%
$ 99.59 million $ 704,301
Nov 14, 2025 $ 0.361
-4.89%
$ 99.8 million $ 983,774
Nov 13, 2025 $ 0.377
-7.13%
$ 105.32 million $ 718,717
Nov 12, 2025 $ 0.408
-1.02%
$ 112.19 million $ 639,029
Nov 11, 2025 $ 0.412
-4.18%
$ 114.03 million $ 1.09 million
Nov 10, 2025 $ 0.429
+1.46%
$ 118.65 million $ 1.14 million
Nov 9, 2025 $ 0.423
+5.05%
$ 116.93 million $ 1.87 million
Nov 8, 2025 $ 0.403
-2.44%
$ 111.39 million $ 1.06 million
Nov 7, 2025 $ 0.411
+16.52%
$ 113.68 million $ 1.54 million
Nov 6, 2025 $ 0.352
-2.59%
$ 97.4 million $ 689,269
Nov 5, 2025 $ 0.362
+1.80%
$ 100.2 million $ 838,708
Nov 4, 2025 $ 0.356
-4.30%
$ 98.43 million $ 1.01 million
Nov 3, 2025 $ 0.371
-12.82%
$ 102.69 million $ 998,107
Nov 2, 2025 $ 0.425
+0.30%
$ 117.6 million $ 552,490
Nov 1, 2025 $ 0.424
+2.62%
$ 117.25 million $ 533,212
Oct 31, 2025 $ 0.413
+1.81%
$ 114.26 million $ 1.14 million
Oct 30, 2025 $ 0.402
-8.74%
$ 112.33 million $ 763,328
Oct 29, 2025 $ 0.44
-0.74%
$ 121.65 million $ 801,356
Oct 28, 2025 $ 0.443
-3.57%
$ 122.45 million $ 577,221
Oct 27, 2025 $ 0.458
-2.23%
$ 126.83 million $ 594,610
Oct 26, 2025 $ 0.47
+5.23%
$ 129.92 million $ 676,669
Oct 25, 2025 $ 0.446
-0.88%
$ 123.35 million $ 569,801
Oct 24, 2025 $ 0.449
+4.00%
$ 124.45 million $ 679,083
Oct 23, 2025 $ 0.429
+1.17%
$ 119.29 million $ 602,928
Oct 22, 2025 $ 0.416
-2.54%
$ 117.54 million $ 698,047
Oct 21, 2025 $ 0.433
-2.07%
$ 118.34 million $ 850,642
Oct 20, 2025 $ 0.443
+1.54%
$ 122.38 million $ 918,818
Oct 19, 2025 $ 0.442
+4.48%
$ 120.98 million $ 2.04 million
Oct 18, 2025 $ 0.422
+0.01%
$ 116.51 million $ 457,996
Oct 17, 2025 $ 0.424
-2.44%
$ 116.77 million $ 975,692
Oct 16, 2025 $ 0.431
-5.07%
$ 120.09 million $ 690,851
Oct 15, 2025 $ 0.453
-3.64%
$ 125.38 million $ 640,998
Oct 14, 2025 $ 0.471
-3.99%
$ 130.26 million $ 869,301
Oct 13, 2025 $ 0.488
+5.83%
$ 134.91 million $ 1.03 million
Oct 12, 2025 $ 0.46
+8.72%
$ 127.15 million $ 963,934
Oct 11, 2025 $ 0.422
-0.97%
$ 116.8 million $ 1.51 million
Oct 10, 2025 $ 0.436
-26.62%
$ 120.56 million $ 2.79 million
Oct 9, 2025 $ 0.594
-3.08%
$ 164.22 million $ 831,149
Oct 8, 2025 $ 0.613
+2.24%
$ 169.46 million $ 929,249
Oct 7, 2025 $ 0.6
-4.98%
$ 165.9 million $ 2.93 million
Oct 6, 2025 $ 0.631
+5.66%
$ 174.57 million $ 756,224
Oct 5, 2025 $ 0.597
-0.45%
$ 165.14 million $ 783,044
Oct 4, 2025 $ 0.599
-3.27%
$ 165.85 million $ 739,468
Oct 3, 2025 $ 0.625
+0.27%
$ 171.51 million $ 972,246
Oct 2, 2025 $ 0.622
+2.80%
$ 171.99 million $ 740,347
Oct 1, 2025 $ 0.602
+5.28%
$ 167.24 million $ 698,930
Sep 30, 2025 $ 0.571
-2.27%
$ 158.12 million $ 562,269
Sep 29, 2025 $ 0.585
-0.41%
$ 161.72 million $ 613,153
Sep 28, 2025 $ 0.589
+2.45%
$ 162.7 million $ 662,218