SecurityTokenOffering Historical Data

STOOS Page 7
Download
Date Close Price change Market cap Trading volume
Jun 24, 2025 $ 0.797
+4.91%
$ 49.4 million $ 66,393
Jun 23, 2025 $ 0.759
+5.93%
$ 47.05 million $ 209,623
Jun 22, 2025 $ 0.716
-1.07%
$ 44.41 million $ 169,564
Jun 21, 2025 $ 0.724
+0.45%
$ 44.89 million $ 171,098
Jun 20, 2025 $ 0.721
-0.90%
$ 44.69 million $ 60,906
Jun 19, 2025 $ 0.727
+0.34%
$ 45.1 million $ 164,434
Jun 18, 2025 $ 0.725
-0.03%
$ 44.94 million $ 162,443
Jun 17, 2025 $ 0.725
-4.75%
$ 44.96 million $ 66,014
Jun 16, 2025 $ 0.761
-2.68%
$ 47.2 million $ 68,102
Jun 15, 2025 $ 0.782
+1.71%
$ 48.51 million $ 185,168
Jun 14, 2025 $ 0.769
-2.62%
$ 47.69 million $ 67,164
Jun 13, 2025 $ 0.79
+0.67%
$ 48.96 million $ 172,316
Jun 12, 2025 $ 0.783
-1.19%
$ 48.55 million $ 34,961
Jun 11, 2025 $ 0.792
+5.30%
$ 49.12 million $ 11,671
Jun 10, 2025 $ 0.752
-1.25%
$ 46.64 million $ 36,313
Jun 9, 2025 $ 0.762
+0.18%
$ 47.24 million $ 39,999
Jun 8, 2025 $ 0.76
-2.23%
$ 47.15 million $ 129,798
Jun 7, 2025 $ 0.778
-0.20%
$ 48.22 million $ 42,005
Jun 6, 2025 $ 0.779
-0.84%
$ 48.31 million $ 134,090
Jun 5, 2025 $ 0.786
+20.70%
$ 48.73 million $ 112,632
Jun 4, 2025 $ 0.651
-3.12%
$ 40.37 million $ 80,373
Jun 3, 2025 $ 0.672
+1.34%
$ 41.67 million $ 170,383
Jun 2, 2025 $ 0.663
+1.31%
$ 41.12 million $ 91,561
Jun 1, 2025 $ 0.655
-2.99%
$ 40.59 million $ 210,446
May 31, 2025 $ 0.675
-0.01%
$ 41.84 million $ 120,063
May 30, 2025 $ 0.675
+0.47%
$ 41.85 million $ 78,296
May 29, 2025 $ 0.672
-1.05%
$ 41.66 million $ 148,041
May 28, 2025 $ 0.679
-0.04%
$ 42.1 million $ 83,033
May 27, 2025 $ 0.679
-1.92%
$ 42.11 million $ 234,484
May 26, 2025 $ 0.692
-0.36%
$ 42.89 million $ 79,808
May 25, 2025 $ 0.694
-2.29%
$ 43.04 million $ 218,969
May 24, 2025 $ 0.71
-0.06%
$ 44.04 million $ 217,889
May 23, 2025 $ 0.712
+2.80%
$ 44.15 million $ 85,185
May 22, 2025 $ 0.692
-2.15%
$ 42.92 million $ 217,331
May 21, 2025 $ 0.706
+3.64%
$ 43.75 million $ 84,188
May 20, 2025 $ 0.68
-7.79%
$ 42.19 million $ 84,532
May 19, 2025 $ 0.738
+5.08%
$ 45.77 million $ 67,266
May 18, 2025 $ 0.702
+11.87%
$ 43.55 million $ 50,866
May 17, 2025 $ 0.628
+0.37%
$ 38.92 million $ 36,464
May 16, 2025 $ 0.632
+5.35%
$ 39.21 million $ 61,863
May 15, 2025 $ 0.6
-0.15%
$ 37.21 million $ 147,890
May 14, 2025 $ 0.601
+0.16%
$ 37.27 million $ 383
May 13, 2025 $ 0.599
-0.16%
$ 37.13 million $ 2,900
May 12, 2025 $ 0.6
-0.64%
$ 37.19 million $ 395,206
May 11, 2025 $ 0.604
+0.73%
$ 37.43 million $ 1.6 million
May 10, 2025 $ 0.599
-3.78%
$ 37.17 million $ 579,197
May 9, 2025 $ 0.623
+2.00%
$ 38.62 million $ 752,137
May 8, 2025 $ 0.611
+3.51%
$ 37.86 million $ 612,224
May 7, 2025 $ 0.59
-6.50%
$ 36.58 million $ 909,856
May 6, 2025 $ 0.631
-3.55%
$ 39.14 million $ 649,675