Stacks Historical Data

STX Page 15
Download
Date Close Price change Market cap Trading volume
May 15, 2024 $ 2.18
+15.05%
$ 3.18 billion $ 153.81 million
May 14, 2024 $ 1.9
-6.06%
$ 2.77 billion $ 65.96 million
May 13, 2024 $ 2.02
+1.56%
$ 2.95 billion $ 85.18 million
May 12, 2024 $ 1.99
+0.49%
$ 2.9 billion $ 25.24 million
May 11, 2024 $ 1.98
-1.47%
$ 2.88 billion $ 34.49 million
May 10, 2024 $ 2.01
-4.38%
$ 2.93 billion $ 69.19 million
May 9, 2024 $ 2.1
+1.98%
$ 3.06 billion $ 80.61 million
May 8, 2024 $ 2.06
-3.93%
$ 3 billion $ 61.21 million
May 7, 2024 $ 2.14
-2.63%
$ 3.12 billion $ 57.29 million
May 6, 2024 $ 2.2
-4.39%
$ 3.21 billion $ 82.33 million
May 5, 2024 $ 2.3
-2.33%
$ 3.36 billion $ 64.02 million
May 4, 2024 $ 2.36
-0.66%
$ 3.44 billion $ 116.02 million
May 3, 2024 $ 2.37
+13.63%
$ 3.46 billion $ 152.27 million
May 2, 2024 $ 2.09
-2.57%
$ 3.04 billion $ 98.96 million
May 1, 2024 $ 2.14
-0.89%
$ 3.12 billion $ 228.73 million
Apr 30, 2024 $ 2.16
-12.69%
$ 3.14 billion $ 137.07 million
Apr 29, 2024 $ 2.47
-0.05%
$ 3.6 billion $ 69.63 million
Apr 28, 2024 $ 2.47
-2.98%
$ 3.6 billion $ 44.18 million
Apr 27, 2024 $ 2.55
-1.17%
$ 3.71 billion $ 46.53 million
Apr 26, 2024 $ 2.58
-3.14%
$ 3.75 billion $ 59.83 million
Apr 25, 2024 $ 2.66
-1.61%
$ 3.87 billion $ 93.1 million
Apr 24, 2024 $ 2.71
-6.24%
$ 3.93 billion $ 100.39 million
Apr 23, 2024 $ 2.89
-4.39%
$ 4.2 billion $ 130.66 million
Apr 22, 2024 $ 3.02
+8.19%
$ 4.39 billion $ 97.78 million
Apr 21, 2024 $ 2.79
+2.60%
$ 4.06 billion $ 99.52 million
Apr 20, 2024 $ 2.72
+10.98%
$ 3.95 billion $ 81.08 million
Apr 19, 2024 $ 2.45
+0.15%
$ 3.56 billion $ 121.16 million
Apr 18, 2024 $ 2.45
+8.15%
$ 3.56 billion $ 103.9 million
Apr 17, 2024 $ 2.26
-6.02%
$ 3.29 billion $ 109.9 million
Apr 16, 2024 $ 2.41
-4.97%
$ 3.5 billion $ 120.98 million
Apr 15, 2024 $ 2.53
-7.61%
$ 3.68 billion $ 112.69 million
Apr 14, 2024 $ 2.74
+8.92%
$ 3.98 billion $ 193.77 million
Apr 13, 2024 $ 2.52
-4.49%
$ 3.65 billion $ 238.42 million
Apr 12, 2024 $ 2.64
-11.88%
$ 3.83 billion $ 152.91 million
Apr 11, 2024 $ 2.99
-3.29%
$ 4.34 billion $ 71.67 million
Apr 10, 2024 $ 3.09
-2.74%
$ 4.49 billion $ 85.42 million
Apr 9, 2024 $ 3.18
-8.20%
$ 4.62 billion $ 94.23 million
Apr 8, 2024 $ 3.46
+4.82%
$ 3.18 billion $ 109.36 million
Apr 7, 2024 $ 3.3
+2.99%
$ 3.03 billion $ 56.47 million
Apr 6, 2024 $ 3.21
+3.79%
$ 2.95 billion $ 60 million
Apr 5, 2024 $ 3.09
-5.51%
$ 2.84 billion $ 125.48 million
Apr 4, 2024 $ 3.27
+4.37%
$ 3 billion $ 90.56 million
Apr 3, 2024 $ 3.13
-4.62%
$ 2.88 billion $ 124.6 million
Apr 2, 2024 $ 3.29
-9.10%
$ 3.02 billion $ 155.13 million
Apr 1, 2024 $ 3.61
-1.26%
$ 3.32 billion $ 230.68 million
Mar 31, 2024 $ 3.66
+0.58%
$ 3.36 billion $ 62.42 million
Mar 30, 2024 $ 3.64
-0.50%
$ 3.34 billion $ 85.82 million
Mar 29, 2024 $ 3.66
+6.33%
$ 3.36 billion $ 158.21 million
Mar 28, 2024 $ 3.44
+2.05%
$ 3.16 billion $ 87.36 million
Mar 27, 2024 $ 3.37
-2.65%
$ 3.09 billion $ 132.37 million