Stacks Historical Data

STX Page 12
Download
Date Close Price change Market cap Trading volume
Nov 26, 2024 $ 2.12
+0.19%
$ 3.18 billion $ 196.1 million
Nov 25, 2024 $ 2.12
+2.69%
$ 3.18 billion $ 508.08 million
Nov 24, 2024 $ 2.06
-0.38%
$ 3.09 billion $ 198.63 million
Nov 23, 2024 $ 2.07
+1.23%
$ 3.1 billion $ 213.4 million
Nov 22, 2024 $ 2.04
+6.24%
$ 3.07 billion $ 164.41 million
Nov 21, 2024 $ 1.92
+6.37%
$ 2.89 billion $ 207.12 million
Nov 20, 2024 $ 1.81
-4.25%
$ 2.72 billion $ 84.31 million
Nov 19, 2024 $ 1.89
-2.75%
$ 2.84 billion $ 93.81 million
Nov 18, 2024 $ 1.94
+4.48%
$ 2.92 billion $ 102.42 million
Nov 17, 2024 $ 1.86
-7.24%
$ 2.79 billion $ 89.6 million
Nov 16, 2024 $ 2
+6.74%
$ 3.01 billion $ 119.23 million
Nov 15, 2024 $ 1.88
+4.12%
$ 2.82 billion $ 88.7 million
Nov 14, 2024 $ 1.8
-7.70%
$ 2.71 billion $ 54.29 million
Nov 13, 2024 $ 1.95
-3.51%
$ 2.93 billion $ 172.44 million
Nov 12, 2024 $ 2.02
-7.75%
$ 3.04 billion $ 174.82 million
Nov 11, 2024 $ 2.19
+20.93%
$ 3.29 billion $ 214.55 million
Nov 10, 2024 $ 1.81
+5.06%
$ 2.72 billion $ 80.88 million
Nov 9, 2024 $ 1.73
+4.37%
$ 2.59 billion $ 26.76 million
Nov 8, 2024 $ 1.66
-1.36%
$ 2.48 billion $ 28.51 million
Nov 7, 2024 $ 1.68
-2.53%
$ 2.52 billion $ 30.65 million
Nov 6, 2024 $ 1.72
+13.17%
$ 2.58 billion $ 74.57 million
Nov 5, 2024 $ 1.52
+4.37%
$ 2.28 billion $ 17.2 million
Nov 4, 2024 $ 1.46
-1.43%
$ 2.18 billion $ 22.18 million
Nov 3, 2024 $ 1.48
-5.91%
$ 2.22 billion $ 23.16 million
Nov 2, 2024 $ 1.57
-1.65%
$ 2.35 billion $ 9.71 million
Nov 1, 2024 $ 1.6
-2.68%
$ 2.39 billion $ 53.87 million
Oct 31, 2024 $ 1.64
-6.57%
$ 2.45 billion $ 48.19 million
Oct 30, 2024 $ 1.76
-5.83%
$ 2.62 billion $ 24.91 million
Oct 29, 2024 $ 1.87
+5.79%
$ 2.79 billion $ 150.4 million
Oct 28, 2024 $ 1.76
+1.28%
$ 2.63 billion $ 57.58 million
Oct 27, 2024 $ 1.74
+2.98%
$ 2.6 billion $ 22.89 million
Oct 26, 2024 $ 1.69
+2.35%
$ 2.52 billion $ 37.95 million
Oct 25, 2024 $ 1.65
-8.78%
$ 2.47 billion $ 33.22 million
Oct 24, 2024 $ 1.81
+0.95%
$ 2.7 billion $ 12.94 million
Oct 23, 2024 $ 1.79
-1.07%
$ 2.68 billion $ 27.05 million
Oct 22, 2024 $ 1.81
-0.83%
$ 2.71 billion $ 13.03 million
Oct 21, 2024 $ 1.83
-5.02%
$ 2.73 billion $ 20.18 million
Oct 20, 2024 $ 1.93
+2.27%
$ 2.87 billion $ 14.01 million
Oct 19, 2024 $ 1.88
-2.35%
$ 2.81 billion $ 29.48 million
Oct 18, 2024 $ 1.93
+3.52%
$ 2.88 billion $ 59.7 million
Oct 17, 2024 $ 1.86
+0.61%
$ 2.78 billion $ 64.08 million
Oct 16, 2024 $ 1.85
+1.81%
$ 2.76 billion $ 85.76 million
Oct 15, 2024 $ 1.82
-0.90%
$ 2.71 billion $ 100.53 million
Oct 14, 2024 $ 1.83
+5.86%
$ 2.73 billion $ 66.33 million
Oct 13, 2024 $ 1.73
-1.51%
$ 2.58 billion $ 38.2 million
Oct 12, 2024 $ 1.76
+0.81%
$ 2.62 billion $ 31.39 million
Oct 11, 2024 $ 1.74
+4.12%
$ 2.6 billion $ 45.33 million
Oct 10, 2024 $ 1.67
+1.30%
$ 2.5 billion $ 25.91 million
Oct 9, 2024 $ 1.65
-4.59%
$ 2.47 billion $ 21.06 million
Oct 8, 2024 $ 1.73
-1.42%
$ 2.58 billion $ 23.11 million