Stacks Historical Data

STX Page 19
Download
Date Close Price change Market cap Trading volume
Oct 29, 2023 $ 0.637
-2.94%
$ 585.02 million $ 62.91 million
Oct 28, 2023 $ 0.657
+3.12%
$ 602.75 million $ 19.85 million
Oct 27, 2023 $ 0.637
-1.33%
$ 584.53 million $ 22.13 million
Oct 26, 2023 $ 0.645
-4.68%
$ 592.43 million $ 50.97 million
Oct 25, 2023 $ 0.677
-0.47%
$ 621.51 million $ 67.73 million
Oct 24, 2023 $ 0.68
-7.35%
$ 624.39 million $ 136.24 million
Oct 23, 2023 $ 0.734
+16.80%
$ 673.96 million $ 112.51 million
Oct 22, 2023 $ 0.629
+1.43%
$ 577.01 million $ 33.84 million
Oct 21, 2023 $ 0.62
-1.71%
$ 568.86 million $ 56.7 million
Oct 20, 2023 $ 0.63
+10.84%
$ 578.68 million $ 173.17 million
Oct 19, 2023 $ 0.569
+4.89%
$ 522.05 million $ 38.33 million
Oct 18, 2023 $ 0.542
-2.06%
$ 497.72 million $ 44.19 million
Oct 17, 2023 $ 0.554
+1.59%
$ 508.18 million $ 35.52 million
Oct 16, 2023 $ 0.545
+5.82%
$ 500.25 million $ 83.01 million
Oct 15, 2023 $ 0.515
+1.66%
$ 472.74 million $ 13.07 million
Oct 14, 2023 $ 0.507
+0.32%
$ 465.01 million $ 15.57 million
Oct 13, 2023 $ 0.505
+2.71%
$ 463.51 million $ 12.47 million
Oct 12, 2023 $ 0.492
-1.48%
$ 451.25 million $ 11.2 million
Oct 11, 2023 $ 0.499
-0.98%
$ 458.04 million $ 15.65 million
Oct 10, 2023 $ 0.504
+2.20%
$ 462.58 million $ 18.73 million
Oct 9, 2023 $ 0.493
-2.16%
$ 452.62 million $ 19.43 million
Oct 8, 2023 $ 0.504
-2.74%
$ 462.61 million $ 11.08 million
Oct 7, 2023 $ 0.518
-0.23%
$ 475.65 million $ 15.31 million
Oct 6, 2023 $ 0.519
+4.55%
$ 476.78 million $ 17.72 million
Oct 5, 2023 $ 0.497
+0.12%
$ 456.02 million $ 17.66 million
Oct 4, 2023 $ 0.496
+1.94%
$ 455.47 million $ 13.69 million
Oct 3, 2023 $ 0.487
-5.70%
$ 446.81 million $ 31.02 million
Oct 2, 2023 $ 0.516
+0.83%
$ 473.76 million $ 57.91 million
Oct 1, 2023 $ 0.512
+6.29%
$ 469.85 million $ 30.21 million
Sep 30, 2023 $ 0.482
+0.84%
$ 442.03 million $ 6.38 million
Sep 29, 2023 $ 0.477
-1.85%
$ 438.33 million $ 13.81 million
Sep 28, 2023 $ 0.486
+5.59%
$ 446.61 million $ 40.49 million
Sep 27, 2023 $ 0.461
+0.60%
$ 422.96 million $ 24.82 million
Sep 26, 2023 $ 0.458
-1.89%
$ 420.38 million $ 7.58 million
Sep 25, 2023 $ 0.467
-0.52%
$ 428.53 million $ 8.5 million
Sep 24, 2023 $ 0.469
-1.78%
$ 430.8 million $ 8.4 million
Sep 23, 2023 $ 0.478
+0.51%
$ 438.63 million $ 6.4 million
Sep 22, 2023 $ 0.475
-0.01%
$ 436.4 million $ 9.92 million
Sep 21, 2023 $ 0.475
-3.07%
$ 436.46 million $ 20.2 million
Sep 20, 2023 $ 0.491
-0.83%
$ 450.3 million $ 17.46 million
Sep 19, 2023 $ 0.495
+1.58%
$ 454.08 million $ 30.94 million
Sep 18, 2023 $ 0.487
+6.25%
$ 447.03 million $ 49.13 million
Sep 17, 2023 $ 0.458
-4.34%
$ 420.71 million $ 11.1 million
Sep 16, 2023 $ 0.479
+1.05%
$ 439.78 million $ 14.22 million
Sep 15, 2023 $ 0.474
+0.05%
$ 435.08 million $ 16.85 million
Sep 14, 2023 $ 0.474
+2.08%
$ 434.86 million $ 16.23 million
Sep 13, 2023 $ 0.464
+3.77%
$ 425.99 million $ 23.36 million
Sep 12, 2023 $ 0.447
+2.75%
$ 410.52 million $ 25.54 million
Sep 11, 2023 $ 0.435
-4.68%
$ 399.51 million $ 20.47 million
Sep 10, 2023 $ 0.457
-3.09%
$ 419.13 million $ 13.76 million