Stacks Historical Data

STX Page 15
Download
Date Close Price change Market cap Trading volume
Jun 30, 2024 $ 1.72
+5.57%
$ 2.53 billion $ 33.07 million
Jun 29, 2024 $ 1.63
-2.75%
$ 2.4 billion $ 22.29 million
Jun 28, 2024 $ 1.68
-1.83%
$ 2.46 billion $ 50.85 million
Jun 27, 2024 $ 1.71
+1.12%
$ 2.51 billion $ 76.42 million
Jun 26, 2024 $ 1.69
-5.78%
$ 2.48 billion $ 86.86 million
Jun 25, 2024 $ 1.79
+12.76%
$ 2.63 billion $ 99.07 million
Jun 24, 2024 $ 1.59
-0.09%
$ 2.34 billion $ 76.58 million
Jun 23, 2024 $ 1.59
-3.83%
$ 2.34 billion $ 29.68 million
Jun 22, 2024 $ 1.66
+3.21%
$ 2.43 billion $ 41.94 million
Jun 21, 2024 $ 1.6
-2.35%
$ 2.35 billion $ 51.77 million
Jun 20, 2024 $ 1.64
+0.35%
$ 2.41 billion $ 75.48 million
Jun 19, 2024 $ 1.64
+1.62%
$ 2.4 billion $ 85.46 million
Jun 18, 2024 $ 1.61
-8.09%
$ 2.36 billion $ 121.76 million
Jun 17, 2024 $ 1.75
-7.87%
$ 2.57 billion $ 104.24 million
Jun 16, 2024 $ 1.9
-2.04%
$ 2.79 billion $ 68.49 million
Jun 15, 2024 $ 1.94
+0.88%
$ 2.85 billion $ 63.58 million
Jun 14, 2024 $ 1.93
-6.77%
$ 2.82 billion $ 133.63 million
Jun 13, 2024 $ 2.07
-13.35%
$ 3.03 billion $ 163.52 million
Jun 12, 2024 $ 2.38
+8.91%
$ 3.5 billion $ 200.04 million
Jun 11, 2024 $ 2.19
-1.56%
$ 3.21 billion $ 126.61 million
Jun 10, 2024 $ 2.22
-1.79%
$ 3.26 billion $ 97.02 million
Jun 9, 2024 $ 2.26
+0.96%
$ 3.32 billion $ 89.16 million
Jun 8, 2024 $ 2.24
+3.75%
$ 3.28 billion $ 142.15 million
Jun 7, 2024 $ 2.16
-6.25%
$ 3.17 billion $ 219.14 million
Jun 6, 2024 $ 2.3
-4.16%
$ 3.37 billion $ 147.93 million
Jun 5, 2024 $ 2.4
+11.60%
$ 3.52 billion $ 211.09 million
Jun 4, 2024 $ 2.15
+14.05%
$ 3.15 billion $ 119.54 million
Jun 3, 2024 $ 1.89
+3.42%
$ 2.76 billion $ 52.06 million
Jun 2, 2024 $ 1.83
-0.62%
$ 2.67 billion $ 23.74 million
Jun 1, 2024 $ 1.84
+0.37%
$ 2.69 billion $ 26.6 million
May 31, 2024 $ 1.83
-4.42%
$ 2.68 billion $ 54.9 million
May 30, 2024 $ 1.92
-0.99%
$ 2.8 billion $ 56.34 million
May 29, 2024 $ 1.94
-2.41%
$ 2.83 billion $ 44.09 million
May 28, 2024 $ 1.98
-4.46%
$ 2.9 billion $ 66.8 million
May 27, 2024 $ 2.08
+5.15%
$ 3.03 billion $ 58.76 million
May 26, 2024 $ 1.97
-1.02%
$ 2.89 billion $ 34.68 million
May 25, 2024 $ 1.99
+0.99%
$ 2.91 billion $ 38.33 million
May 24, 2024 $ 1.97
-1.47%
$ 2.89 billion $ 61.84 million
May 23, 2024 $ 2
-2.79%
$ 2.93 billion $ 97.65 million
May 22, 2024 $ 2.06
-4.95%
$ 3.01 billion $ 65.75 million
May 21, 2024 $ 2.17
+1.42%
$ 3.17 billion $ 126.78 million
May 20, 2024 $ 2.14
+9.47%
$ 3.12 billion $ 72.26 million
May 19, 2024 $ 1.95
-5.07%
$ 2.85 billion $ 41.72 million
May 18, 2024 $ 2.06
-1.23%
$ 3.01 billion $ 61.32 million
May 17, 2024 $ 2.08
+5.30%
$ 3.04 billion $ 190.8 million
May 16, 2024 $ 1.98
-9.23%
$ 2.89 billion $ 197.33 million
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