Stader Historical Data

SD Page 9
Download
Date Close Price change Market cap Trading volume
Aug 10, 2025 $0.806
+4.06%
$121.15 million $18.08 million
Aug 9, 2025 $0.775
+15.02%
$115.41 million $10.11 million
Aug 8, 2025 $0.673
+0.85%
$101.2 million $6.6 million
Aug 7, 2025 $0.668
-0.29%
$100.36 million $6.02 million
Aug 6, 2025 $0.668
-3.65%
$100.65 million $7.71 million
Aug 5, 2025 $0.693
-6.50%
$104.23 million $6.51 million
Aug 4, 2025 $0.738
-2.98%
$111.47 million $5.72 million
Aug 3, 2025 $0.747
+7.68%
$114.38 million $5.59 million
Aug 2, 2025 $0.697
-4.86%
$104.29 million $5.39 million
Aug 1, 2025 $0.731
-2.97%
$110.13 million $9.81 million
Jul 31, 2025 $0.753
-4.72%
$113.16 million $6.79 million
Jul 30, 2025 $0.79
-7.79%
$118.77 million $12.83 million
Jul 29, 2025 $0.856
+15.94%
$128.64 million $48.65 million
Jul 28, 2025 $0.738
-6.96%
$110.92 million $10.21 million
Jul 27, 2025 $0.793
-5.65%
$119.23 million $7.7 million
Jul 26, 2025 $0.841
-5.66%
$126.38 million $18.87 million
Jul 25, 2025 $0.891
-7.05%
$133.95 million $40.34 million
Jul 24, 2025 $0.959
+41.09%
$144.12 million $156.68 million
Jul 23, 2025 $0.68
-0.32%
$102.14 million $19.38 million
Jul 22, 2025 $0.682
+13.24%
$102.47 million $18.33 million
Jul 21, 2025 $0.602
+4.82%
$90.49 million $14.56 million
Jul 20, 2025 $0.574
+5.39%
$86.33 million $11.03 million
Jul 19, 2025 $0.545
+8.74%
$81.92 million $8.1 million
Jul 18, 2025 $0.501
+6.76%
$75.33 million $9.15 million
Jul 17, 2025 $0.469
+5.32%
$70.56 million $4.2 million
Jul 16, 2025 $0.446
-2.50%
$67 million $3.57 million
Jul 15, 2025 $0.457
+3.96%
$68.72 million $4.85 million
Jul 14, 2025 $0.44
+1.49%
$66.1 million $4.27 million
Jul 13, 2025 $0.433
-2.62%
$65.12 million $2.62 million
Jul 12, 2025 $0.445
+1.52%
$66.88 million $3.58 million
Jul 11, 2025 $0.438
-1.95%
$65.87 million $6.02 million
Jul 10, 2025 $0.432
+0.58%
$65.36 million $3.98 million
Jul 9, 2025 $0.43
+4.76%
$64.56 million $2.99 million
Jul 8, 2025 $0.41
-0.77%
$61.63 million $2.1 million
Jul 7, 2025 $0.413
+0.39%
$62.1 million $3.43 million
Jul 6, 2025 $0.412
+0.99%
$61.86 million $2.27 million
Jul 5, 2025 $0.407
-1.86%
$61.26 million $1.66 million
Jul 4, 2025 $0.415
-2.83%
$62.41 million $3.14 million
Jul 3, 2025 $0.427
-2.90%
$64.23 million $3.57 million
Jul 2, 2025 $0.44
+8.63%
$66.16 million $6.01 million
Jul 1, 2025 $0.405
-1.63%
$60.9 million $2.69 million
Jun 30, 2025 $0.412
-2.92%
$61.91 million $2.73 million
Jun 29, 2025 $0.424
+0.69%
$63.78 million $2.17 million
Jun 28, 2025 $0.421
-0.18%
$63.35 million $1.67 million
Jun 27, 2025 $0.422
+1.36%
$63.47 million $3.18 million
Jun 26, 2025 $0.417
-2.09%
$62.62 million $2.93 million
Jun 25, 2025 $0.425
-7.51%
$63.96 million $3.94 million
Jun 24, 2025 $0.46
-4.25%
$69.15 million $4.17 million
Jun 23, 2025 $0.482
-0.96%
$72.4 million $9.37 million
Jun 22, 2025 $0.486
+17.89%
$73.06 million $10.83 million