SecurityTokenOffering Historical Data

STOOS Page 4
Download
Date Close Price change Market cap Trading volume
Nov 21, 2025 $ 1.83
-0.36%
$ 113.66 million $ 2.67 million
Nov 20, 2025 $ 1.83
-0.22%
$ 113.95 million $ 2.62 million
Nov 19, 2025 $ 1.83
+0.06%
$ 113.74 million $ 2.65 million
Nov 18, 2025 $ 1.84
+0.78%
$ 113.67 million $ 1.69 million
Nov 17, 2025 $ 1.82
+0.01%
$ 112.95 million $ 675,948
Nov 16, 2025 $ 1.82
+0.01%
$ 112.89 million $ 661,835
Nov 15, 2025 $ 1.82
+0.00%
$ 112.86 million $ 667,854
Nov 14, 2025 $ 1.82
-0.48%
$ 112.9 million $ 454,960
Nov 13, 2025 $ 1.83
+0.43%
$ 113.43 million $ 607,625
Nov 12, 2025 $ 1.82
+3.71%
$ 112.94 million $ 2.26 million
Nov 11, 2025 $ 1.75
+0.16%
$ 108.77 million $ 618,843
Nov 10, 2025 $ 1.75
-0.08%
$ 108.6 million $ 618,875
Nov 9, 2025 $ 1.75
+4.91%
$ 108.67 million $ 640,517
Nov 8, 2025 $ 1.67
-4.91%
$ 103.59 million $ 832,782
Nov 7, 2025 $ 1.76
-0.29%
$ 108.95 million $ 1.3 million
Nov 6, 2025 $ 1.76
+0.95%
$ 109.26 million $ 1.32 million
Nov 5, 2025 $ 1.75
-0.59%
$ 108.23 million $ 1.32 million
Nov 4, 2025 $ 1.76
+20.41%
$ 108.88 million $ 1.49 million
Nov 3, 2025 $ 1.31
-9.64%
$ 81.24 million $ 2.35 million
Nov 2, 2025 $ 1.45
-0.04%
$ 89.92 million $ 564,283
Nov 1, 2025 $ 1.45
+0.02%
$ 89.95 million $ 519,233
Oct 31, 2025 $ 1.45
-0.04%
$ 89.93 million $ 545,919
Oct 30, 2025 $ 1.45
-0.01%
$ 89.94 million $ 515,289
Oct 29, 2025 $ 1.45
-1.58%
$ 89.94 million $ 2.74 million
Oct 28, 2025 $ 1.47
-0.40%
$ 91.39 million $ 2.99 million
Oct 27, 2025 $ 1.48
+2.04%
$ 91.75 million $ 501,565
Oct 26, 2025 $ 1.45
+0.00%
$ 89.91 million $ 486,156
Oct 25, 2025 $ 1.45
+0.01%
$ 89.92 million $ 471,703
Oct 24, 2025 $ 1.45
+0.00%
$ 89.92 million $ 686,164
Oct 23, 2025 $ 1.45
-0.85%
$ 89.91 million $ 1.39 million
Oct 22, 2025 $ 1.46
-2.70%
$ 90.69 million $ 818,171
Oct 21, 2025 $ 1.5
+0.33%
$ 92.88 million $ 804,972
Oct 20, 2025 $ 1.5
+1.79%
$ 92.63 million $ 773,748
Oct 19, 2025 $ 1.47
-1.70%
$ 91.2 million $ 861,812
Oct 18, 2025 $ 1.5
-0.01%
$ 92.91 million $ 816,328
Oct 17, 2025 $ 1.5
+2.05%
$ 92.74 million $ 861,009
Oct 16, 2025 $ 1.46
-0.57%
$ 91.03 million $ 836,465
Oct 15, 2025 $ 1.47
-2.01%
$ 90.97 million $ 854,430
Oct 14, 2025 $ 1.5
+0.20%
$ 92.84 million $ 868,040
Oct 13, 2025 $ 1.49
+2.39%
$ 92.63 million $ 832,406
Oct 12, 2025 $ 1.46
-0.35%
$ 90.48 million $ 816,624
Oct 11, 2025 $ 1.46
-1.66%
$ 90.79 million $ 839,535
Oct 10, 2025 $ 1.49
+1.42%
$ 92.32 million $ 858,991
Oct 9, 2025 $ 1.47
+1.25%
$ 91.03 million $ 938,753
Oct 8, 2025 $ 1.45
-1.45%
$ 89.91 million $ 701,586
Oct 7, 2025 $ 1.47
-0.86%
$ 91.23 million $ 907,488
Oct 6, 2025 $ 1.48
-0.21%
$ 92.02 million $ 923,475
Oct 5, 2025 $ 1.49
-0.48%
$ 92.22 million $ 930,066
Oct 4, 2025 $ 1.49
-0.27%
$ 92.66 million $ 933,923
Oct 3, 2025 $ 1.5
+1.50%
$ 92.9 million $ 937,237