SecurityTokenOffering Historical Data

STOOS Page 10
Download
Date Close Price change Market cap Trading volume
Jan 25, 2025 $ 0.331
-8.81%
$ 331.4 million $ 288,877
Jan 24, 2025 $ 0.364
-1.25%
$ 363.7 million $ 338,593
Jan 23, 2025 $ 0.368
+5.66%
$ 368.3 million $ 303,606
Jan 22, 2025 $ 0.348
+0.43%
$ 348.49 million $ 338,427
Jan 21, 2025 $ 0.346
-4.33%
$ 345.7 million $ 522,546
Jan 20, 2025 $ 0.362
+4.55%
$ 361.74 million $ 546,195
Jan 19, 2025 $ 0.346
+4.35%
$ 345.89 million $ 441,885
Jan 18, 2025 $ 0.332
+1.33%
$ 331.97 million $ 411,981
Jan 17, 2025 $ 0.328
-5.15%
$ 327.8 million $ 482,542
Jan 16, 2025 $ 0.345
-5.12%
$ 345.35 million $ 449,823
Jan 15, 2025 $ 0.364
+2.96%
$ 363.81 million $ 510,166
Jan 14, 2025 $ 0.354
+3.76%
$ 353.59 million $ 477,283
Jan 13, 2025 $ 0.34
-1.37%
$ 340.23 million $ 435,102
Jan 12, 2025 $ 0.345
+1.48%
$ 345.03 million $ 450,665
Jan 11, 2025 $ 0.34
+1.93%
$ 339.6 million $ 411,392
Jan 10, 2025 $ 0.333
+4.05%
$ 333.17 million $ 399,351
Jan 9, 2025 $ 0.32
+6.52%
$ 320.21 million $ 371,211
Jan 8, 2025 $ 0.3
-1.15%
$ 299.8 million $ 235,319
Jan 7, 2025 $ 0.303
+0.73%
$ 302.8 million $ 240,591
Jan 6, 2025 $ 0.301
+8.16%
$ 300.8 million $ 229,716
Jan 5, 2025 $ 0.277
+1.10%
$ 276.8 million $ 215,781
Jan 4, 2025 $ 0.274
-0.22%
$ 274.4 million $ 212,305
Jan 3, 2025 $ 0.274
+13.75%
$ 273.9 million $ 236,416
Jan 2, 2025 $ 0.24
+7.03%
$ 240.5 million $ 308,050
Jan 1, 2025 $ 0.223
-4.45%
$ 223.3 million $ 263,450
Dec 31, 2024 $ 0.233
-7.75%
$ 233.4 million $ 294,145
Dec 30, 2024 $ 0.252
+13.35%
$ 252.2 million $ 269,479
Dec 29, 2024 $ 0.224
-1.37%
$ 223.9 million $ 207,461
Dec 28, 2024 $ 0.226
-8.34%
$ 226.4 million $ 219,311
Dec 27, 2024 $ 0.246
+4.90%
$ 246 million $ 228,349
Dec 24, 2024 $ 0.0163
+0.00%
$ -- $ 7
Dec 23, 2024 $ 0.0163
+0.00%
$ 16.3 million $ 7
Dec 22, 2024 $ 0.0163
+0.00%
$ 16.3 million $ 7
Dec 21, 2024 $ 0.0163
-14.21%
$ 16.3 million $ 106
Dec 20, 2024 $ 0.0199
-33.01%
$ 19.9 million $ 554
Dec 19, 2024 $ 0.0297
-46.16%
$ 29.72 million $ 31,180
Dec 18, 2024 $ 0.0552
-49.50%
$ 55.2 million $ 33,329
Dec 17, 2024 $ 0.178
-1.81%
$ 178.2 million $ 225,543
Dec 16, 2024 $ 0.181
-0.96%
$ 181.44 million $ 214,246
Dec 15, 2024 $ 0.183
+1.50%
$ 182.9 million $ 75,838
Dec 14, 2024 $ 0.18
-2.81%
$ 180.1 million $ 75,740
Dec 13, 2024 $ 0.185
+65.80%
$ 185.2 million $ 74,855
Dec 12, 2024 $ 0.112
+2.00%
$ 112.2 million $ 47,683
Dec 11, 2024 $ 0.11
-0.63%
$ 109.4 million $ 47,713
Dec 10, 2024 $ 0.11
-1.96%
$ 110.2 million $ 37,877
Dec 9, 2024 $ 0.112
+1.35%
$ 112.3 million $ 25,312
Dec 8, 2024 $ 0.111
-1.42%
$ 110.7 million $ 29,116
Dec 7, 2024 $ 0.112
+0.81%
$ 111.6 million $ 29,298
Dec 6, 2024 $ 0.111
-0.63%
$ 110.6 million $ 29,166
Dec 5, 2024 $ 0.111
+0.36%
$ 111.3 million $ 80,405