StaykX Historical Data

STX Page 7
Download
Date Close Price change Market cap Trading volume
Jun 19, 2025 $ 0.627
+1.43%
$ 173.33 million $ 702,339
Jun 18, 2025 $ 0.618
+1.67%
$ 170.88 million $ 1 million
Jun 17, 2025 $ 0.611
-4.56%
$ 168.9 million $ 1.17 million
Jun 16, 2025 $ 0.642
+3.34%
$ 177.74 million $ 969,652
Jun 15, 2025 $ 0.623
-0.77%
$ 172.25 million $ 755,272
Jun 14, 2025 $ 0.629
-1.26%
$ 173.91 million $ 778,863
Jun 13, 2025 $ 0.636
-2.01%
$ 175.85 million $ 1.38 million
Jun 12, 2025 $ 0.651
-5.38%
$ 180.23 million $ 1.15 million
Jun 11, 2025 $ 0.687
-4.17%
$ 190.19 million $ 1.19 million
Jun 10, 2025 $ 0.716
+2.16%
$ 198.03 million $ 1.31 million
Jun 9, 2025 $ 0.7
+8.29%
$ -- $ 1.06 million
Jun 8, 2025 $ 0.647
-3.70%
$ -- $ 915,807
Jun 7, 2025 $ 0.67
+3.53%
$ -- $ 1.42 million
Jun 6, 2025 $ 0.646
-6.66%
$ -- $ 2.55 million
Jun 5, 2025 $ 0.695
-7.44%
$ -- $ 1.33 million
Jun 4, 2025 $ 0.752
-4.05%
$ -- $ 836,677
Jun 3, 2025 $ 0.783
+3.66%
$ -- $ 1.13 million
Jun 2, 2025 $ 0.755
+0.62%
$ -- $ 848,334
Jun 1, 2025 $ 0.751
+1.16%
$ -- $ 873,420
May 31, 2025 $ 0.742
-0.56%
$ -- $ 1.27 million
May 30, 2025 $ 0.75
-8.77%
$ -- $ 1.69 million
May 29, 2025 $ 0.822
-4.31%
$ -- $ 1.36 million
May 28, 2025 $ 0.859
-3.20%
$ -- $ 1.46 million
May 27, 2025 $ 0.888
+0.33%
$ -- $ 1.19 million
May 26, 2025 $ 0.885
+0.15%
$ -- $ 1.25 million
May 25, 2025 $ 0.886
-1.36%
$ -- $ 1.03 million
May 24, 2025 $ 0.898
-1.49%
$ -- $ 1.16 million
May 23, 2025 $ 0.915
-8.59%
$ -- $ 2.54 million
May 22, 2025 $ 1
+7.81%
$ -- $ 2.38 million
May 21, 2025 $ 0.928
+5.67%
$ -- $ 2.2 million
May 20, 2025 $ 0.881
+2.67%
$ -- $ 1.27 million
May 19, 2025 $ 0.858
-3.57%
$ -- $ 1.53 million
May 18, 2025 $ 0.884
+4.62%
$ -- $ 1.43 million
May 17, 2025 $ 0.846
-3.62%
$ -- $ 1.06 million
May 16, 2025 $ 0.876
-1.24%
$ -- $ 1.34 million
May 15, 2025 $ 0.889
-5.50%
$ -- $ 2.08 million
May 14, 2025 $ 0.941
-5.93%
$ -- $ 1.75 million
May 13, 2025 $ 0.999
+1.22%
$ -- $ 1.69 million
May 12, 2025 $ 0.988
-1.05%
$ -- $ 2.85 million
May 11, 2025 $ 0.996
-4.23%
$ -- $ 2.56 million
May 10, 2025 $ 1.04
+6.88%
$ -- $ 2.87 million
May 9, 2025 $ 0.972
-1.41%
$ -- $ 2.6 million
May 8, 2025 $ 0.982
+8.63%
$ -- $ 3.64 million
May 7, 2025 $ 0.897
+11.86%
$ -- $ 4.49 million
May 6, 2025 $ 0.798
+3.76%
$ -- $ 1.49 million
May 5, 2025 $ 0.769
+1.30%
$ -- $ 1.14 million
May 4, 2025 $ 0.757
-1.87%
$ -- $ 1.09 million
May 3, 2025 $ 0.772
-6.89%
$ -- $ 905,384
May 2, 2025 $ 0.829
-0.85%
$ -- $ 1.5 million
May 1, 2025 $ 0.836
+2.48%
$ -- $ 1.25 million