SecurityTokenOffering Historical Data

STOOS Page 8
Download
Date Close Price change Market cap Trading volume
May 5, 2025 $ 0.654
-4.82%
$ 40.57 million $ 1.4 million
May 4, 2025 $ 0.694
+0.50%
$ 43.03 million $ 914,369
May 3, 2025 $ 0.691
-1.38%
$ 42.83 million $ 1.24 million
May 2, 2025 $ 0.7
+1.46%
$ 43.42 million $ 1.15 million
May 1, 2025 $ 0.691
-0.04%
$ 42.84 million $ 1.26 million
Apr 30, 2025 $ 0.692
+0.93%
$ 42.89 million $ 1.47 million
Apr 29, 2025 $ 0.683
+0.89%
$ 42.37 million $ 656,132
Apr 28, 2025 $ 0.677
-4.78%
$ 42 million $ 1.75 million
Apr 27, 2025 $ 0.711
+0.07%
$ 44.11 million $ 2.56 million
Apr 26, 2025 $ 0.711
+0.21%
$ 44.08 million $ 1.99 million
Apr 25, 2025 $ 0.709
+0.35%
$ 43.97 million $ 2.55 million
Apr 24, 2025 $ 0.708
+1.00%
$ 43.87 million $ 1.27 million
Apr 23, 2025 $ 0.7
+3.30%
$ 43.43 million $ 1.17 million
Apr 22, 2025 $ 0.679
-1.91%
$ 42.11 million $ 1.23 million
Apr 21, 2025 $ 0.692
+4.55%
$ 42.93 million $ 1.37 million
Apr 20, 2025 $ 0.662
+3.95%
$ 41.06 million $ 1.18 million
Apr 19, 2025 $ 0.634
+3.87%
$ 39.3 million $ 1.84 million
Apr 18, 2025 $ 0.61
+4.28%
$ 37.82 million $ 1.65 million
Apr 17, 2025 $ 0.585
+6.12%
$ 36.27 million $ 2.76 million
Apr 16, 2025 $ 0.556
+0.34%
$ 555.61 million $ 2.44 million
Apr 15, 2025 $ 0.555
+0.77%
$ 554.84 million $ 2.46 million
Apr 14, 2025 $ 0.555
+0.84%
$ 555.12 million $ 2.56 million
Apr 13, 2025 $ 0.557
+3.22%
$ 556.51 million $ 2.52 million
Apr 12, 2025 $ 0.539
-0.16%
$ 539.16 million $ 2.31 million
Apr 11, 2025 $ 0.539
-0.20%
$ 538.57 million $ 2.48 million
Apr 10, 2025 $ 0.54
-0.47%
$ 539.65 million $ 2.51 million
Apr 9, 2025 $ 0.542
-7.10%
$ 542.18 million $ 2.39 million
Apr 8, 2025 $ 0.58
-3.24%
$ 580.01 million $ 1.9 million
Apr 7, 2025 $ 0.6
-1.02%
$ 600 million $ 4.7 million
Apr 6, 2025 $ 0.602
-1.00%
$ 602 million $ 3.39 million
Apr 5, 2025 $ 0.608
+0.13%
$ 608.2 million $ 1.66 million
Apr 4, 2025 $ 0.604
-0.70%
$ 604.2 million $ 1.71 million
Apr 3, 2025 $ 0.608
+1.10%
$ 607.82 million $ 1.68 million
Apr 2, 2025 $ 0.601
-1.27%
$ 600.9 million $ 99,337
Apr 1, 2025 $ 0.608
+0.16%
$ 608.36 million $ 1.61 million
Mar 31, 2025 $ 0.608
+0.02%
$ 607.59 million $ 1.67 million
Mar 30, 2025 $ 0.607
-0.03%
$ 606.7 million $ 1.69 million
Mar 29, 2025 $ 0.607
+0.13%
$ 607.06 million $ 1.68 million
Mar 28, 2025 $ 0.606
+0.40%
$ 606.17 million $ 1.65 million
Mar 27, 2025 $ 0.604
-0.54%
$ 603.64 million $ 1.65 million
Mar 26, 2025 $ 0.607
-2.72%
$ 606.75 million $ 1.72 million
Mar 25, 2025 $ 0.623
-0.05%
$ 622.89 million $ 1.7 million
Mar 24, 2025 $ 0.624
-1.95%
$ 623.66 million $ 1.71 million
Mar 23, 2025 $ 0.635
+1.67%
$ 635.49 million $ 1.68 million
Mar 22, 2025 $ 0.625
-2.18%
$ 625.25 million $ 1.67 million
Mar 21, 2025 $ 0.639
+1.91%
$ 639.16 million $ 1.72 million
Mar 20, 2025 $ 0.627
+0.12%
$ 626.89 million $ 1.73 million
Mar 19, 2025 $ 0.626
+0.06%
$ 626.42 million $ 1.66 million
Mar 18, 2025 $ 0.626
+0.08%
$ 625.68 million $ 1.77 million
Mar 17, 2025 $ 0.626
+0.59%
$ 625.74 million $ 1.67 million