Stacks Historical Data

STX Page 2
Download
Date Close Price change Market cap Trading volume
Jul 2, 2026 $0.167
+0.80%
$308.4 million $6.23 million
Jul 1, 2026 $0.165
+2.60%
$305.96 million $4.27 million
Jun 30, 2026 $0.161
-3.34%
$298.17 million $3.35 million
Jun 29, 2026 $0.167
+0.79%
$308.49 million $3.68 million
Jun 28, 2026 $0.165
-1.47%
$306.06 million $2.73 million
Jun 27, 2026 $0.168
-1.13%
$310.61 million $2.6 million
Jun 26, 2026 $0.17
+3.18%
$314.02 million $4.1 million
Jun 25, 2026 $0.165
-4.35%
$304.33 million $4.06 million
Jun 24, 2026 $0.172
-3.18%
$318.1 million $5.7 million
Jun 23, 2026 $0.178
-1.21%
$328.53 million $4.65 million
Jun 22, 2026 $0.18
+1.30%
$332.56 million $4.54 million
Jun 21, 2026 $0.177
-3.37%
$328.3 million $3.08 million
Jun 20, 2026 $0.184
+1.44%
$339.73 million $3.9 million
Jun 19, 2026 $0.181
-1.90%
$334.88 million $4.55 million
Jun 18, 2026 $0.185
-2.97%
$341.37 million $5.43 million
Jun 17, 2026 $0.19
-1.46%
$351.64 million $4.98 million
Jun 16, 2026 $0.193
-0.24%
$356.85 million $5.19 million
Jun 15, 2026 $0.194
-0.92%
$357.71 million $5.84 million
Jun 14, 2026 $0.195
+5.76%
$360.9 million $5.91 million
Jun 13, 2026 $0.185
+3.21%
$341.49 million $3.77 million
Jun 12, 2026 $0.179
-2.42%
$330.86 million $3.77 million
Jun 11, 2026 $0.183
+4.60%
$339.07 million $5.49 million
Jun 10, 2026 $0.175
-3.69%
$324.16 million $5.1 million
Jun 9, 2026 $0.182
-1.66%
$336.53 million $5.58 million
Jun 8, 2026 $0.185
-1.15%
$342.2 million $4.3 million
Jun 7, 2026 $0.187
+3.78%
$346.15 million $5.47 million
Jun 6, 2026 $0.18
+2.76%
$333.49 million $5.95 million
Jun 5, 2026 $0.176
-8.51%
$324.53 million $14.99 million
Jun 4, 2026 $0.192
-8.68%
$354.71 million $13.6 million
Jun 3, 2026 $0.21
-1.10%
$388.07 million $9.14 million
Jun 2, 2026 $0.213
-9.21%
$392.37 million $8.52 million
Jun 1, 2026 $0.234
-2.38%
$432.2 million $8.49 million
May 31, 2026 $0.24
+1.80%
$442.69 million $5.19 million
May 30, 2026 $0.236
+0.31%
$435.09 million $4.82 million
May 29, 2026 $0.235
+0.40%
$433.6 million $7.76 million
May 28, 2026 $0.234
+0.44%
$432.15 million $6.29 million
May 27, 2026 $0.233
-3.93%
$429.79 million $6.33 million
May 26, 2026 $0.242
-1.98%
$447.37 million $5.63 million
May 25, 2026 $0.247
+1.29%
$456.23 million $5.28 million
May 24, 2026 $0.244
-1.65%
$450.79 million $3.87 million
May 23, 2026 $0.248
+3.03%
$458.16 million $6.85 million
May 22, 2026 $0.241
-3.98%
$443.78 million $7.79 million
May 21, 2026 $0.251
+3.66%
$463.09 million $6.36 million
May 20, 2026 $0.242
+3.62%
$446.4 million $5.41 million
May 19, 2026 $0.234
-1.92%
$430.73 million $7.28 million
May 18, 2026 $0.238
+1.88%
$439.38 million $6.58 million
May 17, 2026 $0.234
-1.81%
$431.16 million $7.66 million
May 16, 2026 $0.238
-4.73%
$439.26 million $7.09 million
May 15, 2026 $0.25
-6.63%
$460.97 million $11 million
May 14, 2026 $0.268
+0.38%
$493.7 million $11.14 million