Stacks Historical Data

STX
Download
Date Close Price change Market cap Trading volume
May 18 $ 0.248
+6.18%
$ 450.79 million $ 21.61 million
May 11 $ 0.238
-11.32%
$ 431.16 million $ 47.51 million
May 4 $ 0.268
+19.88%
$ 495.1 million $ 382.22 million
Apr 27 $ 0.224
-3.29%
$ 412.74 million $ 21.26 million
Apr 20 $ 0.227
+3.52%
$ 426.62 million $ 27.62 million
Apr 13 $ 0.231
+8.90%
$ 404.45 million $ 57.11 million
Apr 6 $ 0.218
+2.40%
$ 390.31 million $ 38.97 million
Mar 30 $ 0.213
-0.38%
$ 392.41 million $ 30.82 million
Mar 23 $ 0.214
-7.48%
$ 393.45 million $ 36.97 million
Mar 16 $ 0.231
-9.81%
$ 420.05 million $ 48.67 million
Mar 9 $ 0.257
+2.47%
$ 465.74 million $ 55.15 million
Mar 2 $ 0.257
+1.48%
$ 454.52 million $ 41.76 million
Feb 23 $ 0.253
+3.46%
$ 458.69 million $ 56.3 million
Feb 16 $ 0.254
-4.86%
$ 443.35 million $ 31.44 million
Feb 9 $ 0.277
+2.94%
$ 484.8 million $ 47.73 million
Feb 2 $ 0.268
+4.97%
$ 488.78 million $ 142.52 million
Jan 26 $ 0.255
-9.53%
$ 463.58 million $ 62.92 million
Jan 19 $ 0.303
-11.64%
$ 512.41 million $ 60.53 million
Jan 12 $ 0.362
-5.39%
$ 622.42 million $ 71.81 million
Jan 5 $ 0.386
+8.57%
$ 694.61 million $ 141.58 million
Dec 29 $ 0.302
+14.10%
$ 645.15 million $ 55.52 million
Dec 22 $ 0.262
+4.96%
$ 480.38 million $ 22.34 million
Dec 15 $ 0.257
-8.07%
$ 452.33 million $ 30.62 million
Dec 8 $ 0.29
-1.26%
$ 506.38 million $ 37.51 million
Dec 1 $ 0.297
-3.40%
$ 531.71 million $ 35.94 million
Nov 24 $ 0.313
+1.59%
$ 558.27 million $ 44.85 million
Nov 17 $ 0.31
-11.05%
$ 558.19 million $ 63.31 million
Nov 10 $ 0.361
-14.53%
$ 631.65 million $ 73.22 million
Nov 3 $ 0.403
-5.36%
$ 765.03 million $ 97.43 million
Oct 27 $ 0.425
-9.66%
$ 770.56 million $ 64.32 million
Oct 20 $ 0.448
+2.07%
$ 850.4 million $ 67.46 million
Oct 13 $ 0.422
-8.83%
$ 791.66 million $ 98.86 million
Oct 6 $ 0.424
-29.33%
$ 835.23 million $ 167.95 million
Sep 29 $ 0.602
+2.81%
$ 1.08 billion $ 62.66 million
Sep 22 $ 0.576
-10.83%
$ 1.05 billion $ 78.1 million
Sep 15 $ 0.659
-1.50%
$ 1.16 billion $ 84.26 million
Sep 8 $ 0.699
+11.15%
$ 1.2 billion $ 102.53 million
Sep 1 $ 0.622
+0.42%
$ 1.13 billion $ 77.2 million
Aug 25 $ 0.623
-8.34%
$ 1.11 billion $ 96.65 million
Aug 18 $ 0.697
-2.83%
$ 1.22 billion $ 117.61 million
Aug 11 $ 0.717
-4.68%
$ 1.29 billion $ 187.32 million
Aug 4 $ 0.749
+9.12%
$ 1.35 billion $ 123.54 million
Jul 28 $ 0.688
-19.84%
$ 1.23 billion $ 147.19 million
Jul 21 $ 0.805
-7.69%
$ 1.36 billion $ 241.22 million
Jul 14 $ 0.846
+7.76%
$ 1.38 billion $ 230.42 million
Jul 7 $ 0.739
+12.37%
$ 1.2 billion $ 118 million
Jun 30 $ 0.645
-6.69%
$ 1.01 billion $ 105.53 million
Jun 23 $ 0.667
+18.95%
$ 1.06 billion $ 186.48 million
Jun 16 $ 0.583
-6.34%
$ 858.68 million $ 128.14 million
Jun 9 $ 0.628
-3.11%
$ 951.73 million $ 133.38 million
Download