Stader Historical Data

SD Page 11
Download
Date Close Price change Market cap Trading volume
May 2, 2025 $0.528
-4.00%
$79.3 million $2.51 million
May 1, 2025 $0.55
-1.53%
$82.61 million $2.07 million
Apr 30, 2025 $0.558
+2.28%
$83.92 million $2.02 million
Apr 29, 2025 $0.546
-1.58%
$82.11 million $665,689
Apr 28, 2025 $0.555
+4.83%
$83.43 million $2.56 million
Apr 27, 2025 $0.529
-1.28%
$79.59 million $3.89 million
Apr 26, 2025 $0.536
+6.26%
$80.62 million $3.17 million
Apr 25, 2025 $0.505
-1.23%
$75.87 million $3.17 million
Apr 24, 2025 $0.511
+0.84%
$76.81 million $4.62 million
Apr 23, 2025 $0.507
-2.23%
$76.17 million $2.81 million
Apr 22, 2025 $0.518
+7.75%
$77.87 million $5.37 million
Apr 21, 2025 $0.481
+1.54%
$72.27 million $2.71 million
Apr 20, 2025 $0.473
-0.56%
$71.18 million $2.1 million
Apr 19, 2025 $0.476
+2.99%
$71.59 million $1.72 million
Apr 18, 2025 $0.462
-3.45%
$69.51 million $3 million
Apr 17, 2025 $0.479
+2.70%
$71.99 million $4.45 million
Apr 16, 2025 $0.466
-1.37%
$70.1 million $5.88 million
Apr 15, 2025 $0.473
+0.87%
$71.08 million $5.23 million
Apr 14, 2025 $0.469
-2.62%
$70.44 million $4.21 million
Apr 13, 2025 $0.481
-6.29%
$72.33 million $3.34 million
Apr 12, 2025 $0.513
+0.93%
$77.19 million $6.21 million
Apr 11, 2025 $0.509
+15.41%
$76.48 million $10.12 million
Apr 10, 2025 $0.441
-4.28%
$66.27 million $5.98 million
Apr 9, 2025 $0.461
+12.86%
$69.24 million $5.42 million
Apr 8, 2025 $0.408
+3.87%
$61.33 million $6.16 million
Apr 7, 2025 $0.393
+2.62%
$59.05 million $5.77 million
Apr 6, 2025 $0.383
-16.77%
$57.54 million $4.14 million
Apr 5, 2025 $0.46
-1.76%
$69.14 million $2.85 million
Apr 4, 2025 $0.468
-1.99%
$70.38 million $4.06 million
Apr 3, 2025 $0.478
-2.11%
$71.81 million $3.56 million
Apr 2, 2025 $0.488
-13.36%
$73.35 million $5.52 million
Apr 1, 2025 $0.565
-3.03%
$84.87 million $2.45 million
Mar 31, 2025 $0.582
-2.91%
$87.53 million $2.73 million
Mar 30, 2025 $0.6
-0.66%
$90.15 million $2.14 million
Mar 29, 2025 $0.604
-2.00%
$90.76 million $2.47 million
Mar 28, 2025 $0.616
-3.76%
$92.61 million $4.11 million
Mar 27, 2025 $0.64
-2.82%
$96.23 million $5.54 million
Mar 26, 2025 $0.659
-2.36%
$99.02 million $3.75 million
Mar 25, 2025 $0.675
+2.48%
$101.41 million $3.4 million
Mar 24, 2025 $0.656
+2.54%
$98.55 million $6.74 million
Mar 23, 2025 $0.639
+0.56%
$96.11 million $9.9 million
Mar 22, 2025 $0.636
-0.11%
$95.57 million $5.14 million
Mar 21, 2025 $0.636
-1.10%
$95.68 million $6.39 million
Mar 20, 2025 $0.643
+7.02%
$96.74 million $7.97 million
Mar 19, 2025 $0.601
+0.65%
$90.39 million $7.33 million
Mar 18, 2025 $0.597
-0.36%
$89.81 million $5.56 million
Mar 17, 2025 $0.6
-3.37%
$90.13 million $4.56 million
Mar 16, 2025 $0.62
-2.43%
$93.27 million $3.03 million
Mar 15, 2025 $0.636
+7.42%
$95.58 million $2.55 million
Mar 14, 2025 $0.605
-0.22%
$90.99 million $5.66 million