SecurityTokenOffering Historical Data

STOOS Page 6
Download
Date Close Price change Market cap Trading volume
Aug 13, 2025 $ 1.49
+0.49%
$ 92.68 million $ 141,836
Aug 12, 2025 $ 1.49
+0.06%
$ 92.34 million $ 137,847
Aug 11, 2025 $ 1.49
+0.32%
$ 92.37 million $ 134,423
Aug 10, 2025 $ 0.468
-67.02%
$ 28.99 million $ 1.09 million
Aug 9, 2025 $ 1.42
+1.51%
$ 87.88 million $ 133,759
Aug 8, 2025 $ 1.4
+10.33%
$ 86.57 million $ 1.02 million
Aug 7, 2025 $ 1.27
-1.84%
$ 78.47 million $ 122,539
Aug 6, 2025 $ 1.29
+1.42%
$ 80.01 million $ 123,847
Aug 5, 2025 $ 1.27
-1.70%
$ 78.89 million $ 713,482
Aug 4, 2025 $ 1.29
+0.45%
$ 80.26 million $ 725,253
Aug 3, 2025 $ 1.29
-0.91%
$ 79.9 million $ 114,273
Aug 2, 2025 $ 1.3
+0.20%
$ 80.47 million $ 110,414
Aug 1, 2025 $ 1.29
+0.08%
$ 80.32 million $ 634,634
Jul 31, 2025 $ 1.29
+0.33%
$ 80.21 million $ 128,003
Jul 30, 2025 $ 1.29
+0.33%
$ 79.95 million $ 109,836
Jul 29, 2025 $ 1.29
-0.79%
$ 79.69 million $ 687,699
Jul 28, 2025 $ 1.3
+0.51%
$ 80.32 million $ 426,721
Jul 27, 2025 $ 1.29
+0.17%
$ 79.9 million $ 111,947
Jul 26, 2025 $ 1.29
+0.05%
$ 79.83 million $ 77,641
Jul 25, 2025 $ 1.29
+0.12%
$ 79.79 million $ 77,113
Jul 24, 2025 $ 1.28
+0.40%
$ 79.61 million $ 664,362
Jul 23, 2025 $ 1.28
-0.38%
$ 79.29 million $ 126,443
Jul 22, 2025 $ 1.28
-0.66%
$ 79.59 million $ 115,473
Jul 21, 2025 $ 1.29
+1.02%
$ 80.12 million $ 114,061
Jul 20, 2025 $ 1.28
+0.07%
$ 79.31 million $ 123,340
Jul 19, 2025 $ 1.28
-0.23%
$ 79.26 million $ 112,628
Jul 18, 2025 $ 1.28
-0.46%
$ 79.44 million $ 112,971
Jul 17, 2025 $ 1.29
+0.59%
$ 79.81 million $ 667,503
Jul 16, 2025 $ 1.28
-0.71%
$ 79.34 million $ 598,023
Jul 15, 2025 $ 1.29
-0.66%
$ 79.92 million $ 697,799
Jul 14, 2025 $ 1.3
+6.66%
$ 80.45 million $ 882,383
Jul 13, 2025 $ 1.22
+8.03%
$ 75.43 million $ 419,508
Jul 12, 2025 $ 1.12
+3.41%
$ 69.72 million $ 87,778
Jul 11, 2025 $ 1.09
+7.93%
$ 67.42 million $ 306,485
Jul 10, 2025 $ 1.01
+0.82%
$ 62.48 million $ 95,944
Jul 9, 2025 $ 0.999
+7.82%
$ 61.93 million $ 83,883
Jul 8, 2025 $ 0.926
-0.31%
$ 57.44 million $ 77,364
Jul 7, 2025 $ 0.929
+0.42%
$ 57.6 million $ 255,584
Jul 6, 2025 $ 0.925
+0.02%
$ 57.36 million $ 251,916
Jul 5, 2025 $ 0.925
-0.67%
$ 57.35 million $ 249,318
Jul 4, 2025 $ 0.931
+1.23%
$ 57.71 million $ 75,504
Jul 3, 2025 $ 0.919
-0.14%
$ 57 million $ 79,606
Jul 2, 2025 $ 0.921
-0.02%
$ 57.08 million $ 81,424
Jul 1, 2025 $ 0.927
-4.21%
$ 57.1 million $ 279,352
Jun 30, 2025 $ 0.968
-2.77%
$ 60.03 million $ 234,494
Jun 29, 2025 $ 0.996
-0.28%
$ 61.74 million $ 235,546
Jun 28, 2025 $ 0.999
+1.36%
$ 61.92 million $ 241,086
Jun 27, 2025 $ 0.986
-1.17%
$ 61.12 million $ 248,612
Jun 26, 2025 $ 0.997
+10.04%
$ 61.84 million $ 335,746
Jun 25, 2025 $ 0.906
+13.71%
$ 56.2 million $ 262,439