Stacks Historical Data

STX Page 10
Download
Date Close Price change Market cap Trading volume
Jan 20, 2025 $ 1.42
+0.60%
$ 2.14 billion $ 100.73 million
Jan 19, 2025 $ 1.41
-10.62%
$ 2.13 billion $ 70.87 million
Jan 18, 2025 $ 1.58
-6.06%
$ 2.38 billion $ 69.4 million
Jan 17, 2025 $ 1.68
+7.85%
$ 2.53 billion $ 68.74 million
Jan 16, 2025 $ 1.56
-3.61%
$ 2.35 billion $ 43.89 million
Jan 15, 2025 $ 1.61
+7.54%
$ 2.43 billion $ 44.02 million
Jan 14, 2025 $ 1.5
+3.21%
$ 2.26 billion $ 35.31 million
Jan 13, 2025 $ 1.45
-3.85%
$ 2.19 billion $ 67.39 million
Jan 12, 2025 $ 1.51
-1.40%
$ 2.28 billion $ 19.2 million
Jan 11, 2025 $ 1.53
-0.31%
$ 2.31 billion $ 22 million
Jan 10, 2025 $ 1.54
+2.51%
$ 2.32 billion $ 43.99 million
Jan 9, 2025 $ 1.5
-2.74%
$ 2.26 billion $ 53.56 million
Jan 8, 2025 $ 1.54
-3.60%
$ 2.33 billion $ 78.94 million
Jan 7, 2025 $ 1.6
-12.37%
$ 2.41 billion $ 86.25 million
Jan 6, 2025 $ 1.83
+3.70%
$ 2.76 billion $ 82.86 million
Jan 5, 2025 $ 1.76
+1.87%
$ 2.66 billion $ 53.11 million
Jan 4, 2025 $ 1.73
-0.30%
$ 2.61 billion $ 40.05 million
Jan 3, 2025 $ 1.74
+4.83%
$ 2.62 billion $ 60.86 million
Jan 2, 2025 $ 1.66
+2.66%
$ 2.49 billion $ 64.19 million
Jan 1, 2025 $ 1.61
+4.99%
$ 2.43 billion $ 59.28 million
Dec 31, 2024 $ 1.54
+3.13%
$ 2.32 billion $ 131.93 million
Dec 30, 2024 $ 1.49
-5.26%
$ 2.24 billion $ 79.37 million
Dec 29, 2024 $ 1.57
-5.21%
$ 2.37 billion $ 32.78 million
Dec 28, 2024 $ 1.66
+5.63%
$ 2.5 billion $ 35.78 million
Dec 27, 2024 $ 1.57
-0.71%
$ 2.36 billion $ 46.9 million
Dec 26, 2024 $ 1.58
-6.00%
$ 2.38 billion $ 53.65 million
Dec 25, 2024 $ 1.68
-4.89%
$ 2.53 billion $ 57.66 million
Dec 24, 2024 $ 1.77
+3.77%
$ 2.66 billion $ 66.86 million
Dec 23, 2024 $ 1.7
+4.07%
$ 2.57 billion $ 82.32 million
Dec 22, 2024 $ 1.64
-0.95%
$ 2.47 billion $ 73.25 million
Dec 21, 2024 $ 1.65
-8.17%
$ 2.49 billion $ 113.55 million
Dec 20, 2024 $ 1.8
+0.50%
$ 2.71 billion $ 207.69 million
Dec 19, 2024 $ 1.79
-10.82%
$ 2.7 billion $ 201.81 million
Dec 18, 2024 $ 2.01
-11.73%
$ 3.03 billion $ 168.19 million
Dec 17, 2024 $ 2.28
-5.70%
$ 3.43 billion $ 154.14 million
Dec 16, 2024 $ 2.42
-1.49%
$ 3.64 billion $ 288.5 million
Dec 15, 2024 $ 2.45
+10.00%
$ 3.69 billion $ 140.97 million
Dec 14, 2024 $ 2.23
-3.72%
$ 3.35 billion $ 64.07 million
Dec 13, 2024 $ 2.31
-1.29%
$ 3.48 billion $ 66.22 million
Dec 12, 2024 $ 2.34
-2.17%
$ 3.53 billion $ 116.58 million
Dec 11, 2024 $ 2.39
+9.80%
$ 3.6 billion $ 108.74 million
Dec 10, 2024 $ 2.18
-2.99%
$ 3.28 billion $ 199.62 million
Dec 9, 2024 $ 2.25
-17.35%
$ 3.38 billion $ 232.54 million
Dec 8, 2024 $ 2.72
+2.54%
$ 4.09 billion $ 71.42 million
Dec 7, 2024 $ 2.65
-3.19%
$ 3.99 billion $ 72.48 million
Dec 6, 2024 $ 2.74
-0.24%
$ 4.12 billion $ 180.34 million
Dec 5, 2024 $ 2.75
+2.00%
$ 4.13 billion $ 525.77 million
Dec 4, 2024 $ 2.69
+7.15%
$ 4.05 billion $ 317.2 million
Dec 3, 2024 $ 2.51
+4.03%
$ 3.78 billion $ 389.24 million
Dec 2, 2024 $ 2.42
+1.07%
$ 3.63 billion $ 224.83 million