Stacks Historical Data

STX Page 10
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $0.747
-9.31%
$1.14 billion $33.88 million
May 29, 2025 $0.824
-4.20%
$1.26 billion $24.08 million
May 28, 2025 $0.86
-3.17%
$1.31 billion $24.7 million
May 27, 2025 $0.888
+0.51%
$1.36 billion $25.46 million
May 26, 2025 $0.884
-0.36%
$1.35 billion $24.82 million
May 25, 2025 $0.887
-1.18%
$1.35 billion $18.16 million
May 24, 2025 $0.898
-0.86%
$1.37 billion $20.41 million
May 23, 2025 $0.905
-9.45%
$1.38 billion $48.68 million
May 22, 2025 $1
+7.10%
$1.53 billion $46.28 million
May 21, 2025 $0.934
+5.81%
$1.43 billion $46.11 million
May 20, 2025 $0.882
+2.64%
$1.35 billion $33.28 million
May 19, 2025 $0.86
-3.50%
$1.31 billion $38.35 million
May 18, 2025 $0.891
+5.13%
$1.36 billion $31.83 million
May 17, 2025 $0.847
-3.68%
$1.29 billion $23.8 million
May 16, 2025 $0.88
-1.09%
$1.34 billion $30.54 million
May 15, 2025 $0.89
-5.35%
$1.36 billion $42.74 million
May 14, 2025 $0.94
-5.74%
$1.43 billion $38.92 million
May 13, 2025 $0.997
+1.04%
$1.52 billion $39.81 million
May 12, 2025 $0.987
-0.99%
$1.51 billion $64.28 million
May 11, 2025 $0.997
-4.25%
$1.52 billion $57.86 million
May 10, 2025 $1.04
+7.06%
$1.59 billion $71.23 million
May 9, 2025 $0.972
-1.85%
$1.48 billion $67.25 million
May 8, 2025 $0.991
+10.45%
$1.51 billion $86.66 million
May 7, 2025 $0.897
+11.94%
$1.37 billion $149.13 million
May 6, 2025 $0.801
+3.91%
$1.22 billion $44.73 million
May 5, 2025 $0.771
+1.75%
$1.18 billion $37.25 million
May 4, 2025 $0.758
-2.06%
$1.15 billion $33.12 million
May 3, 2025 $0.773
-6.32%
$1.18 billion $25.14 million
May 2, 2025 $0.826
-1.14%
$1.26 billion $44.95 million
May 1, 2025 $0.835
+2.46%
$1.27 billion $45.13 million
Apr 30, 2025 $0.815
-1.12%
$1.24 billion $58.56 million
Apr 29, 2025 $0.824
-3.00%
$1.26 billion $21.84 million
Apr 28, 2025 $0.85
+0.99%
$1.29 billion $96.97 million
Apr 27, 2025 $0.841
-1.21%
$1.28 billion $98.82 million
Apr 26, 2025 $0.852
-2.24%
$1.3 billion $44.38 million
Apr 25, 2025 $0.872
-0.06%
$1.33 billion $138.12 million
Apr 24, 2025 $0.871
+11.88%
$1.33 billion $146.58 million
Apr 23, 2025 $0.779
-4.50%
$1.19 billion $85.17 million
Apr 22, 2025 $0.815
+16.32%
$1.24 billion $117.28 million
Apr 21, 2025 $0.701
+10.49%
$1.07 billion $110.9 million
Apr 20, 2025 $0.634
+3.23%
$965.79 million $28.98 million
Apr 19, 2025 $0.614
+3.53%
$935.1 million $17.31 million
Apr 18, 2025 $0.593
+1.76%
$903.24 million $12.66 million
Apr 17, 2025 $0.583
+1.03%
$887.51 million $13.93 million
Apr 16, 2025 $0.577
-0.79%
$878.38 million $17.17 million
Apr 15, 2025 $0.582
-3.24%
$885.3 million $15.92 million
Apr 14, 2025 $0.601
-1.96%
$914.88 million $24.29 million
Apr 13, 2025 $0.613
-5.28%
$933.07 million $19.11 million
Apr 12, 2025 $0.648
+5.21%
$984.97 million $16.58 million
Apr 11, 2025 $0.615
+3.38%
$936.09 million $21.09 million