Steam22 Historical Data

STM Page 2
Download
Date Close Price change Market cap Trading volume
Feb 18, 2026 $ 0.0601
-5.08%
$ 6.01 million $ 2,858
Feb 17, 2026 $ 0.0636
-0.76%
$ 6.36 million $ 8,570
Feb 16, 2026 $ 0.0641
+0.00%
$ 6.41 million $ 1,108
Feb 15, 2026 $ 0.0636
-3.91%
$ 6.37 million $ 10,087
Feb 14, 2026 $ 0.0667
+1.72%
$ 6.67 million $ 8,696
Feb 13, 2026 $ 0.0656
+4.47%
$ 6.56 million $ 11,132
Feb 12, 2026 $ 0.0634
+0.38%
$ -- $ 145
Feb 11, 2026 $ 0.063
-3.80%
$ 6.3 million $ 760
Feb 10, 2026 $ 0.0653
-6.35%
$ 6.53 million $ 50,018
Feb 9, 2026 $ 0.0692
+2.53%
$ 6.92 million $ 1,670
Feb 8, 2026 $ 0.0689
-0.10%
$ 6.89 million $ 11,382
Feb 7, 2026 $ 0.0698
+2.87%
$ 6.98 million $ 26
Feb 6, 2026 $ 0.0685
+23.01%
$ 6.85 million $ 45,986
Feb 5, 2026 $ 0.0579
-8.67%
$ 5.79 million $ 21,841
Feb 4, 2026 $ 0.0632
-9.33%
$ 6.32 million $ 529
Feb 3, 2026 $ 0.0635
-3.20%
$ 6.35 million $ 11,191
Feb 2, 2026 $ 0.0673
-0.04%
$ -- $ 907
Feb 1, 2026 $ 0.0688
-3.73%
$ 6.88 million $ 11,814
Jan 31, 2026 $ 0.0728
+0.95%
$ 7.28 million $ 57,714
Jan 28, 2026 $ 0.0803
-2.53%
$ 8.03 million $ 18,378
Jan 27, 2026 $ 0.0824
+2.06%
$ 8.24 million $ 36,835
Jan 26, 2026 $ 0.0739
+0.00%
$ -- $ 40,581
Jan 25, 2026 $ 0.0742
-4.96%
$ 7.42 million $ 25,515
Jan 24, 2026 $ 0.0785
-2.46%
$ -- $ 27,864
Jan 23, 2026 $ 0.0798
-0.04%
$ 7.98 million $ 11,612
Jan 22, 2026 $ 0.0799
-0.93%
$ -- $ 678
Jan 21, 2026 $ 0.079
-1.81%
$ -- $ 1,463
Jan 20, 2026 $ 0.0804
-1.30%
$ 8.04 million $ 19,927
Jan 19, 2026 $ 0.0843
+0.04%
$ 8.43 million $ 1,478
Jan 18, 2026 $ 0.087
+0.24%
$ -- $ 624
Jan 17, 2026 $ 0.0877
+0.00%
$ -- $ 20,166
Jan 16, 2026 $ 0.0883
+0.60%
$ 8.83 million $ 19,159
Jan 15, 2026 $ 0.0879
-3.90%
$ 8.79 million $ 34,529
Jan 14, 2026 $ 0.0743
-5.74%
$ -- $ 33,887
Jan 13, 2026 $ 0.0762
+3.73%
$ 7.62 million $ 630
Jan 12, 2026 $ 0.0734
-8.70%
$ -- $ 92,240
Jan 11, 2026 $ 0.0806
+0.51%
$ 8.06 million $ 78,944
Jan 10, 2026 $ 0.0797
-4.88%
$ 7.97 million $ 102,550
Jan 9, 2026 $ 0.0849
+0.43%
$ 8.49 million $ 36,456
Jan 8, 2026 $ 0.0872
-0.21%
$ -- $ 9,077
Jan 7, 2026 $ 0.0874
-4.93%
$ 8.74 million $ 5,447
Jan 6, 2026 $ 0.0904
+5.45%
$ 9.04 million $ 22,341
Jan 5, 2026 $ 0.0852
+3.62%
$ -- $ 6,280
Jan 3, 2026 $ 0.0812
-0.98%
$ 8.12 million $ 43,683
Jan 2, 2026 $ 0.0828
+1.61%
$ 8.28 million $ 17,324
Jan 1, 2026 $ 0.0811
+0.00%
$ 8.11 million $ 250,355
Nov 11, 2025 $ 0.115
+0.00%
$ -- $ 22,596
Nov 10, 2025 $ 0.114
-4.74%
$ 11.44 million $ 21,338
Nov 9, 2025 $ 0.117
+3.52%
$ -- $ 3,669
Nov 8, 2025 $ 0.114
-0.97%
$ 11.4 million $ 2,314