Stacks Historical Data

STX Page 11
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $0.595
-1.80%
$905.38 million $30.03 million
Apr 9, 2025 $0.606
+13.23%
$921.92 million $36.66 million
Apr 8, 2025 $0.535
-3.01%
$813.81 million $25.64 million
Apr 7, 2025 $0.552
+3.69%
$838.96 million $55.61 million
Apr 6, 2025 $0.532
-11.35%
$808.98 million $33 million
Apr 5, 2025 $0.601
-0.13%
$913.84 million $23.31 million
Apr 4, 2025 $0.602
+3.83%
$914.96 million $32.98 million
Apr 3, 2025 $0.58
+0.53%
$881.08 million $23.97 million
Apr 2, 2025 $0.577
-6.61%
$876.58 million $42.86 million
Apr 1, 2025 $0.617
+1.62%
$937.78 million $21.16 million
Mar 31, 2025 $0.607
-0.22%
$922.52 million $23.58 million
Mar 30, 2025 $0.609
-2.14%
$924.51 million $17.87 million
Mar 29, 2025 $0.622
-5.80%
$944.66 million $24.21 million
Mar 28, 2025 $0.66
-9.31%
$1 billion $34.51 million
Mar 27, 2025 $0.728
+1.06%
$1.11 billion $38.5 million
Mar 26, 2025 $0.72
+2.99%
$1.09 billion $52.96 million
Mar 25, 2025 $0.699
+2.20%
$1.06 billion $28.89 million
Mar 24, 2025 $0.684
+8.43%
$1.04 billion $33.47 million
Mar 23, 2025 $0.631
+1.69%
$958.52 million $16.88 million
Mar 22, 2025 $0.621
+0.20%
$942.43 million $14.75 million
Mar 21, 2025 $0.62
-3.86%
$940.52 million $20.17 million
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