Stader Historical Data

SD Page 7
Download
Date Close Price change Market cap Trading volume
Nov 17, 2025 $0.308
-6.34%
$46.32 million $4.88 million
Nov 16, 2025 $0.327
-5.95%
$49.46 million $2.76 million
Nov 15, 2025 $0.346
+3.13%
$52.26 million $2.93 million
Nov 14, 2025 $0.341
-1.11%
$50.47 million $5.69 million
Nov 13, 2025 $0.337
-8.99%
$51.75 million $5.44 million
Nov 12, 2025 $0.37
-0.55%
$55.61 million $3.44 million
Nov 11, 2025 $0.372
-4.78%
$55.87 million $2.88 million
Nov 10, 2025 $0.39
-2.25%
$58.68 million $3.36 million
Nov 9, 2025 $0.399
+2.60%
$60.04 million $3.9 million
Nov 8, 2025 $0.389
-2.12%
$58.51 million $2.33 million
Nov 7, 2025 $0.398
+2.86%
$59.77 million $4.62 million
Nov 6, 2025 $0.387
-1.42%
$58.11 million $6.03 million
Nov 5, 2025 $0.392
+0.85%
$58.95 million $7.1 million
Nov 4, 2025 $0.389
+1.00%
$58.46 million $6.91 million
Nov 3, 2025 $0.385
-8.63%
$57.88 million $6.34 million
Nov 2, 2025 $0.422
-9.07%
$63.38 million $4.65 million
Nov 1, 2025 $0.464
+13.03%
$69.67 million $7.72 million
Oct 31, 2025 $0.414
-3.01%
$61.64 million $5.04 million
Oct 30, 2025 $0.418
-11.25%
$64.21 million $6.36 million
Oct 29, 2025 $0.471
-4.08%
$70.74 million $7.07 million
Oct 28, 2025 $0.491
+7.75%
$73.73 million $16.68 million
Oct 27, 2025 $0.455
-6.34%
$68.23 million $16.28 million
Oct 26, 2025 $0.486
+27.03%
$73.52 million $6 million
Oct 25, 2025 $0.383
+0.69%
$57.53 million $1.64 million
Oct 24, 2025 $0.38
+1.69%
$57.14 million $2.6 million
Oct 23, 2025 $0.371
+1.84%
$56.21 million $2.82 million
Oct 22, 2025 $0.359
-6.64%
$54.82 million $3.83 million
Oct 21, 2025 $0.389
+0.20%
$57.86 million $4.96 million
Oct 20, 2025 $0.39
+1.06%
$58.36 million $3.45 million
Oct 19, 2025 $0.394
+3.47%
$58.02 million $2.85 million
Oct 18, 2025 $0.382
+0.29%
$57.25 million $3.1 million
Oct 17, 2025 $0.388
-2.10%
$57.2 million $5.42 million
Oct 16, 2025 $0.396
-3.01%
$59.48 million $4.86 million
Oct 15, 2025 $0.408
-1.82%
$61.33 million $4.54 million
Oct 14, 2025 $0.416
-7.08%
$62.46 million $5.53 million
Oct 13, 2025 $0.447
+2.94%
$67.24 million $4.87 million
Oct 12, 2025 $0.435
+4.87%
$65.32 million $4.39 million
Oct 11, 2025 $0.414
-0.64%
$62.28 million $7.83 million
Oct 10, 2025 $0.42
-16.81%
$62.98 million $8.54 million
Oct 9, 2025 $0.504
-0.78%
$75.81 million $4.41 million
Oct 8, 2025 $0.508
-2.25%
$76.3 million $4.08 million
Oct 7, 2025 $0.52
-3.87%
$78.28 million $4.44 million
Oct 6, 2025 $0.541
+1.77%
$81.31 million $3.92 million
Oct 5, 2025 $0.532
+0.52%
$80 million $4.26 million
Oct 4, 2025 $0.529
-3.61%
$79.51 million $2.6 million
Oct 3, 2025 $0.548
-2.15%
$82.41 million $4.56 million
Oct 2, 2025 $0.561
+1.74%
$84.24 million $4.39 million
Oct 1, 2025 $0.55
+5.99%
$82.73 million $4.81 million
Sep 30, 2025 $0.519
-3.10%
$77.96 million $5.01 million
Sep 29, 2025 $0.535
-2.98%
$80.44 million $5.96 million