Stacks Historical Data

STX Page 10
Download
Date Close Price change Market cap Trading volume
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
Jan 29, 2025 $ 1.25
+1.54%
$ 1.88 billion $ 21.84 million
Jan 28, 2025 $ 1.23
-4.17%
$ 1.86 billion $ 22.64 million
Jan 27, 2025 $ 1.28
-3.66%
$ 1.94 billion $ 32.77 million
Jan 26, 2025 $ 1.33
-4.18%
$ 2.01 billion $ 8.72 million
Jan 25, 2025 $ 1.39
+1.38%
$ 2.1 billion $ 10.88 million
Jan 24, 2025 $ 1.37
-2.09%
$ 2.07 billion $ 21.56 million
Jan 23, 2025 $ 1.4
-0.73%
$ 2.11 billion $ 36.95 million
Jan 22, 2025 $ 1.41
-4.94%
$ 2.13 billion $ 27.68 million
Jan 21, 2025 $ 1.48
+4.61%
$ 2.24 billion $ 54.62 million
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