Steam22 Historical Data

STM Page 4
Download
Date Close Price change Market cap Trading volume
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
Nov 7, 2025 $ 0.114
+4.72%
$ 11.43 million $ 14,720
Nov 6, 2025 $ 0.109
-1.26%
$ 10.9 million $ 10,330
Nov 5, 2025 $ 0.111
+10.88%
$ 11.13 million $ 63,033
Nov 4, 2025 $ 0.0981
-12.53%
$ 9.81 million $ 22,342
Nov 3, 2025 $ 0.111
-7.31%
$ 11.09 million $ 2,853
Nov 2, 2025 $ 0.119
+3.15%
$ 11.92 million $ 158,435
Nov 1, 2025 $ 0.116
+0.87%
$ 11.59 million $ 138,442
Oct 31, 2025 $ 0.115
+3.83%
$ 11.5 million $ 132,436
Oct 30, 2025 $ 0.108
-1.94%
$ 10.83 million $ 114,692
Oct 29, 2025 $ 0.112
-3.02%
$ 11.15 million $ 59,430
Oct 28, 2025 $ 0.115
-2.59%
$ 11.49 million $ 43,689
Oct 27, 2025 $ 0.117
+7.04%
$ 11.71 million $ 27,410
Oct 26, 2025 $ 0.107
-0.29%
$ 10.73 million $ 485,141
Oct 25, 2025 $ 0.108
+1.14%
$ 10.84 million $ 401,750
Oct 24, 2025 $ 0.105
-0.02%
$ 10.55 million $ 391,803
Oct 23, 2025 $ 0.105
+0.87%
$ 10.47 million $ 363,096
Oct 22, 2025 $ 0.103
+15.79%
$ 10.27 million $ 309,210
Oct 21, 2025 $ 0.0945
+3.71%
$ 8.88 million $ 103,728
Oct 20, 2025 $ 0.0911
-1.80%
$ 9.11 million $ 88,172
Oct 19, 2025 $ 0.0937
+7.27%
$ 9.31 million $ 82,486
Oct 18, 2025 $ 0.0884
-3.39%
$ 8.8 million $ 56,583
Oct 17, 2025 $ 0.0938
+6.56%
$ 9.38 million $ 10,004
Oct 16, 2025 $ 0.0922
+0.45%
$ 9.22 million $ 11,940
Oct 15, 2025 $ 0.0924
-2.76%
$ 9.27 million $ 1,900
Oct 14, 2025 $ 0.101
-1.58%
$ 10.11 million $ 142,222
Oct 13, 2025 $ 0.0942
-0.06%
$ -- $ 102,099
Oct 12, 2025 $ 0.0938
+23.06%
$ 9.38 million $ 97,165
Oct 11, 2025 $ 0.0762
+5.81%
$ 7.62 million $ 49,633
Oct 10, 2025 $ 0.0784
-0.76%
$ -- $ 177,171
Oct 9, 2025 $ 0.0787
-3.47%
$ 7.87 million $ 177,428
Oct 8, 2025 $ 0.0818
-5.58%
$ -- $ 129,315
Oct 7, 2025 $ 0.0868
-2.27%
$ 8.68 million $ 81,432
Oct 6, 2025 $ 0.0849
-0.28%
$ -- $ 21,844
Oct 5, 2025 $ 0.0853
-5.03%
$ 8.53 million $ 56,473
Oct 4, 2025 $ 0.0898
-4.36%
$ 8.98 million $ 10,443
Oct 3, 2025 $ 0.0943
+3.98%
$ 9.41 million $ 36,963
Oct 2, 2025 $ 0.0905
+2.75%
$ 9.05 million $ 173,951