Stacks Historical Data

STX
Download
Date Close Price change Market cap Trading volume
Today $ 0.232
-0.02%
$ 429.12 million $ 6.87 million
Yesterday $ 0.241
-3.98%
$ 443.78 million $ 7.79 million
May 21, 2026 $ 0.251
+3.66%
$ 463.09 million $ 6.36 million
May 20, 2026 $ 0.242
+3.62%
$ 446.4 million $ 5.41 million
May 19, 2026 $ 0.234
-1.92%
$ 430.73 million $ 7.28 million
May 18, 2026 $ 0.238
+1.88%
$ 439.38 million $ 6.58 million
May 17, 2026 $ 0.234
-1.81%
$ 431.16 million $ 7.66 million
May 16, 2026 $ 0.238
-4.73%
$ 439.26 million $ 7.09 million
May 15, 2026 $ 0.25
-6.63%
$ 460.97 million $ 11 million
May 14, 2026 $ 0.268
+0.38%
$ 493.7 million $ 11.14 million
May 13, 2026 $ 0.267
-1.33%
$ 491.82 million $ 30.64 million
May 12, 2026 $ 0.27
-0.48%
$ 498.23 million $ 10.78 million
May 11, 2026 $ 0.271
+1.12%
$ 500.65 million $ 8.42 million
May 10, 2026 $ 0.268
+1.52%
$ 495.1 million $ 8.8 million
May 9, 2026 $ 0.264
-0.34%
$ 487.35 million $ 11.98 million
May 8, 2026 $ 0.265
+5.34%
$ 489.03 million $ 19.11 million
May 7, 2026 $ 0.252
+0.15%
$ 464.18 million $ 29.41 million
May 6, 2026 $ 0.251
-0.81%
$ 463.49 million $ 641.59 million
May 5, 2026 $ 0.253
+13.28%
$ 467.19 million $ 776.95 million
May 4, 2026 $ 0.224
-0.08%
$ 412.42 million $ 145.47 million
May 3, 2026 $ 0.224
-1.21%
$ 412.74 million $ 61.26 million
May 2, 2026 $ 0.227
+1.82%
$ 417.79 million $ 56.61 million
May 1, 2026 $ 0.223
+0.89%
$ 410.31 million $ 2.31 million
Apr 30, 2026 $ 0.221
-0.56%
$ 406.73 million $ 2.55 million
Apr 29, 2026 $ 0.222
-1.20%
$ 409.12 million $ 3.55 million
Apr 28, 2026 $ 0.225
-1.01%
$ 413.86 million $ 2.47 million
Apr 27, 2026 $ 0.227
-2.02%
$ 417.92 million $ 4.3 million
Apr 26, 2026 $ 0.232
+1.79%
$ 426.87 million $ 2.95 million
Apr 25, 2026 $ 0.227
-0.39%
$ 419.1 million $ 3.56 million
Apr 24, 2026 $ 0.228
+0.40%
$ 420.7 million $ 5.23 million
Apr 23, 2026 $ 0.227
+0.51%
$ 419.04 million $ 5.02 million
Apr 22, 2026 $ 0.226
+0.85%
$ 416.49 million $ 5.33 million
Apr 21, 2026 $ 0.224
+0.29%
$ 413.17 million $ 4.19 million
Apr 20, 2026 $ 0.224
+1.82%
$ 412.21 million $ 4.29 million
Apr 19, 2026 $ 0.22
-4.85%
$ 404.3 million $ 7.41 million
Apr 18, 2026 $ 0.231
-4.33%
$ 425.21 million $ 7.22 million
Apr 17, 2026 $ 0.241
-0.52%
$ 444.32 million $ 12.85 million
Apr 16, 2026 $ 0.243
+3.21%
$ 446.62 million $ 14.6 million
Apr 15, 2026 $ 0.235
+6.89%
$ 432.92 million $ 11.68 million
Apr 14, 2026 $ 0.22
-3.31%
$ 404.76 million $ 5.29 million
Apr 13, 2026 $ 0.227
+7.27%
$ 419.08 million $ 5.46 million
Apr 12, 2026 $ 0.212
-2.94%
$ 390.38 million $ 6.34 million
Apr 11, 2026 $ 0.218
-2.07%
$ 401.98 million $ 6.79 million
Apr 10, 2026 $ 0.223
+0.60%
$ 410.46 million $ 10.89 million
Apr 9, 2026 $ 0.222
+0.63%
$ 408.12 million $ 5.16 million
Apr 8, 2026 $ 0.22
-3.01%
$ 405.39 million $ 5.11 million
Apr 7, 2026 $ 0.227
+4.52%
$ 417.85 million $ 5.81 million
Apr 6, 2026 $ 0.217
+1.88%
$ 399.77 million $ 5.21 million
Apr 5, 2026 $ 0.213
-0.29%
$ 392.41 million $ 3.18 million
Apr 4, 2026 $ 0.214
+0.01%
$ 393.45 million $ 2.8 million
Download