Stacks Historical Data

STX Page 10
Download
Date Close Price change Market cap Trading volume
Mar 20, 2025 $ 0.645
-2.49%
$ 978.12 million $ 31.14 million
Mar 19, 2025 $ 0.661
+7.38%
$ 1 billion $ 33.61 million
Mar 18, 2025 $ 0.616
-1.72%
$ 934.26 million $ 28.79 million
Mar 17, 2025 $ 0.626
+1.37%
$ 950.54 million $ 27.12 million
Mar 16, 2025 $ 0.618
-6.01%
$ 937.43 million $ 15.08 million
Mar 15, 2025 $ 0.657
+2.60%
$ 997.27 million $ 15.64 million
Mar 14, 2025 $ 0.649
+5.06%
$ 984.11 million $ 23.82 million
Mar 13, 2025 $ 0.617
-2.99%
$ 936.43 million $ 19.65 million
Mar 12, 2025 $ 0.637
+3.92%
$ 965.37 million $ 28.36 million
Mar 11, 2025 $ 0.612
+4.92%
$ 928.43 million $ 37.03 million
Mar 10, 2025 $ 0.584
-6.50%
$ 884.79 million $ 35.4 million
Mar 9, 2025 $ 0.624
-8.81%
$ 946.25 million $ 30.84 million
Mar 8, 2025 $ 0.684
-3.70%
$ 1.04 billion $ 24.78 million
Mar 7, 2025 $ 0.71
-1.85%
$ 1.08 billion $ 35.43 million
Mar 6, 2025 $ 0.724
-1.58%
$ 1.1 billion $ 35.16 million
Mar 5, 2025 $ 0.735
+4.21%
$ 1.11 billion $ 37.61 million
Mar 4, 2025 $ 0.706
-3.26%
$ 1.07 billion $ 58.79 million
Mar 3, 2025 $ 0.73
-16.98%
$ 1.11 billion $ 60.78 million
Mar 2, 2025 $ 0.879
+8.34%
$ 1.33 billion $ 55.62 million
Mar 1, 2025 $ 0.811
-2.52%
$ 1.23 billion $ 31.61 million
Feb 28, 2025 $ 0.832
-0.44%
$ 1.26 billion $ 46.17 million
Feb 27, 2025 $ 0.836
+5.01%
$ 1.27 billion $ 65.32 million
Feb 26, 2025 $ 0.796
+1.52%
$ 1.21 billion $ 63.33 million
Feb 25, 2025 $ 0.784
+0.43%
$ 1.19 billion $ 35.18 million
Feb 24, 2025 $ 0.781
-14.57%
$ 1.18 billion $ 24.38 million
Feb 23, 2025 $ 0.914
-1.51%
$ 1.38 billion $ 10.1 million
Feb 22, 2025 $ 0.928
+2.90%
$ 1.41 billion $ 7.73 million
Feb 21, 2025 $ 0.902
-4.88%
$ 1.37 billion $ 18.5 million
Feb 20, 2025 $ 0.949
+6.67%
$ 1.44 billion $ 11.54 million
Feb 19, 2025 $ 0.89
+1.72%
$ 1.35 billion $ 17.36 million
Feb 18, 2025 $ 0.875
-5.18%
$ 1.32 billion $ 24.2 million
Feb 17, 2025 $ 0.923
-0.79%
$ 1.4 billion $ 19.23 million
Feb 16, 2025 $ 0.93
-0.41%
$ 1.41 billion $ 14.08 million
Feb 15, 2025 $ 0.934
-5.34%
$ 1.41 billion $ 19.68 million
Feb 14, 2025 $ 0.986
+3.13%
$ 1.49 billion $ 19 million
Feb 13, 2025 $ 0.956
-2.91%
$ 1.45 billion $ 22.95 million
Feb 12, 2025 $ 0.984
+5.39%
$ 1.49 billion $ 27.5 million
Feb 11, 2025 $ 0.934
-3.32%
$ 1.41 billion $ 28.55 million
Feb 10, 2025 $ 0.966
+7.13%
$ 1.46 billion $ 35.14 million
Feb 9, 2025 $ 0.902
-1.12%
$ 1.36 billion $ 26 million
Feb 8, 2025 $ 0.912
+4.68%
$ 1.38 billion $ 26.57 million
Feb 7, 2025 $ 0.871
-3.06%
$ 1.32 billion $ 32.8 million
Feb 6, 2025 $ 0.899
-7.49%
$ 1.36 billion $ 33.8 million
Feb 5, 2025 $ 0.971
-4.18%
$ 1.47 billion $ 27.4 million
Feb 4, 2025 $ 1.01
-3.55%
$ 1.53 billion $ 60.56 million
Feb 3, 2025 $ 1.05
+1.51%
$ 1.59 billion $ 114.89 million
Feb 2, 2025 $ 1.04
-15.11%
$ 1.56 billion $ 71.45 million
Feb 1, 2025 $ 1.22
-8.38%
$ 1.84 billion $ 18.83 million
Jan 31, 2025 $ 1.33
+1.02%
$ 2.01 billion $ 49.51 million
Jan 30, 2025 $ 1.32
+5.63%
$ 1.99 billion $ 27.77 million