SecurityTokenOffering Historical Data

STOOS Page 11
Download
Date Close Price change Market cap Trading volume
Dec 4, 2024 $ 0.111
+0.54%
$ 110.8 million $ 81,912
Dec 3, 2024 $ 0.11
-0.63%
$ 110.4 million $ 83,406
Dec 2, 2024 $ 0.112
+0.09%
$ 111.1 million $ 82,337
Dec 1, 2024 $ 0.112
+1.36%
$ 111.7 million $ 81,368
Nov 30, 2024 $ 0.115
+1.77%
$ 115.3 million $ 85,229
Nov 29, 2024 $ 0.114
+1.52%
$ 113.8 million $ 82,012
Nov 28, 2024 $ 0.113
+5.81%
$ 113 million $ 90,229
Nov 27, 2024 $ 0.107
-5.99%
$ 106.8 million $ 85,185
Nov 26, 2024 $ 0.114
-0.18%
$ 113.6 million $ 87,814
Nov 25, 2024 $ 0.114
+0.53%
$ 113.8 million $ 86,589
Nov 24, 2024 $ 0.113
-0.70%
$ 112.4 million $ 83,234
Nov 23, 2024 $ 0.114
-2.49%
$ 114.7 million $ 87,382
Nov 22, 2024 $ 0.117
+0.77%
$ 118.4 million $ 73,524
Nov 21, 2024 $ 0.116
-0.94%
$ 116.2 million $ 30,681
Nov 20, 2024 $ 0.118
+0.43%
$ 118.2 million $ 30,767
Nov 19, 2024 $ 0.117
+0.17%
$ 115.9 million $ 31,026
Nov 18, 2024 $ 0.116
+16.94%
$ 116 million $ 32,395
Nov 17, 2024 $ 0.0994
+21.07%
$ 99.4 million $ 23,340
Nov 16, 2024 $ 0.0811
-29.97%
$ 81.1 million $ 15,903
Nov 15, 2024 $ 0.116
+0.26%
$ 116.3 million $ 22,037
Nov 14, 2024 $ 0.116
+0.96%
$ 116 million $ 32,885
Nov 13, 2024 $ 0.115
-0.69%
$ 114.9 million $ 23,284
Nov 12, 2024 $ 0.116
+1.05%
$ 115.7 million $ 19,807
Nov 11, 2024 $ 0.115
-0.95%
$ 114.7 million $ 24,305
Nov 10, 2024 $ 0.116
-1.45%
$ 115.6 million $ 14,729
Nov 9, 2024 $ 0.118
+6.61%
$ 117.7 million $ 18,034
Nov 8, 2024 $ 0.111
-6.28%
$ 110.5 million $ 3,035
Nov 7, 2024 $ 0.118
-0.17%
$ 117.9 million $ 32,383
Nov 6, 2024 $ 0.118
+21.38%
$ 118.1 million $ 58,424
Nov 5, 2024 $ 0.0969
-3.49%
$ 96.9 million $ 37,576
Nov 4, 2024 $ 0.1
+2.03%
$ 100.3 million $ 43,787
Nov 3, 2024 $ 0.0983
+0.20%
$ 98.3 million $ 109
Nov 2, 2024 $ 0.0981
-1.51%
$ 98.1 million $ 26,277
Nov 1, 2024 $ 0.0997
+2.78%
$ 99.7 million $ 49,215
Oct 31, 2024 $ 0.097
+0.62%
$ 97 million $ 26,343
Oct 30, 2024 $ 0.0965
-2.23%
$ 96.5 million $ 37,902
Oct 29, 2024 $ 0.0986
+0.72%
$ 98.6 million $ 52,333
Oct 28, 2024 $ 0.0979
+10.25%
$ 97.9 million $ 58,270
Oct 27, 2024 $ 0.0886
+1.96%
$ 88.6 million $ 19,749
Oct 26, 2024 $ 0.0869
-14.55%
$ 86.9 million $ 20,275
Oct 25, 2024 $ 0.102
-2.12%
$ 101.7 million $ 12,535
Oct 24, 2024 $ 0.104
-0.76%
$ 103.9 million $ 19,955
Oct 23, 2024 $ 0.105
-6.43%
$ 104.7 million $ 16,784
Oct 22, 2024 $ 0.112
+3.80%
$ 112 million $ 16,472
Oct 21, 2024 $ 0.108
-0.74%
$ 108 million $ 21,007
Oct 20, 2024 $ 0.109
-0.82%
$ 109 million $ 16,758
Oct 19, 2024 $ 0.11
-0.27%
$ 109.6 million $ 11,401
Oct 18, 2024 $ 0.11
+2.71%
$ 109.9 million $ 13,259
Oct 17, 2024 $ 0.101
-4.82%
$ 100.7 million $ 17,567
Oct 16, 2024 $ 0.105
-3.30%
$ 105.5 million $ 15,865