Stacks Historical Data

STX Page 2
Download
Date Close Price change Market cap Trading volume
Feb 22, 2026 $ 0.244
-3.87%
$ 443.35 million $ 4.54 million
Feb 21, 2026 $ 0.254
-0.81%
$ 461.21 million $ 3.33 million
Feb 20, 2026 $ 0.256
+2.43%
$ 465.03 million $ 6.05 million
Feb 19, 2026 $ 0.25
-1.07%
$ 453.85 million $ 6.19 million
Feb 18, 2026 $ 0.253
-3.12%
$ 458.88 million $ 5.14 million
Feb 17, 2026 $ 0.261
-2.45%
$ 473.66 million $ 5.6 million
Feb 16, 2026 $ 0.268
+0.16%
$ 485.39 million $ 5.11 million
Feb 15, 2026 $ 0.267
-3.67%
$ 484.8 million $ 7.53 million
Feb 14, 2026 $ 0.277
+2.68%
$ 503.23 million $ 7.28 million
Feb 13, 2026 $ 0.27
+2.99%
$ 490.08 million $ 7.4 million
Feb 12, 2026 $ 0.262
+2.76%
$ 475.87 million $ 7.83 million
Feb 11, 2026 $ 0.255
+0.59%
$ 463.03 million $ 9.04 million
Feb 10, 2026 $ 0.254
-3.55%
$ 460.31 million $ 6.64 million
Feb 9, 2026 $ 0.263
-2.37%
$ 477.03 million $ 9.54 million
Feb 8, 2026 $ 0.269
+0.47%
$ 488.78 million $ 17.35 million
Feb 7, 2026 $ 0.268
-3.82%
$ 486.58 million $ 12.46 million
Feb 6, 2026 $ 0.279
+11.81%
$ 505.97 million $ 20.64 million
Feb 5, 2026 $ 0.249
-10.71%
$ 452.46 million $ 20.6 million
Feb 4, 2026 $ 0.279
-9.54%
$ 507.36 million $ 19.69 million
Feb 3, 2026 $ 0.309
+6.45%
$ 560.19 million $ 48.33 million
Feb 2, 2026 $ 0.29
+13.52%
$ 526.19 million $ 20.79 million
Feb 1, 2026 $ 0.255
-2.46%
$ 463.58 million $ 6.91 million
Jan 31, 2026 $ 0.262
-9.53%
$ 475.25 million $ 16.01 million
Jan 30, 2026 $ 0.29
+0.87%
$ 525.34 million $ 10.31 million
Jan 29, 2026 $ 0.287
-4.40%
$ 520.82 million $ 10.07 million
Jan 28, 2026 $ 0.3
-0.31%
$ 544.76 million $ 5.99 million
Jan 27, 2026 $ 0.301
+1.02%
$ 546.46 million $ 6.14 million
Jan 26, 2026 $ 0.298
+5.57%
$ 540.94 million $ 7.5 million
Jan 25, 2026 $ 0.282
-6.83%
$ 512.41 million $ 9.01 million
Jan 24, 2026 $ 0.303
-2.21%
$ 549.97 million $ 4.61 million
Jan 23, 2026 $ 0.31
-1.38%
$ 562.26 million $ 10.97 million
Jan 22, 2026 $ 0.314
-0.23%
$ 570.26 million $ 12.8 million
Jan 21, 2026 $ 0.315
+4.55%
$ 571.59 million $ 11.59 million
Jan 20, 2026 $ 0.301
-6.97%
$ 546.8 million $ 8.15 million
Jan 19, 2026 $ 0.324
-5.58%
$ 587.7 million $ 12.41 million
Jan 18, 2026 $ 0.343
-5.30%
$ 622.42 million $ 8.09 million
Jan 17, 2026 $ 0.362
-2.78%
$ 657.14 million $ 6.86 million
Jan 16, 2026 $ 0.373
+1.62%
$ 676 million $ 8.88 million
Jan 15, 2026 $ 0.367
-4.72%
$ 665.2 million $ 9.67 million
Jan 14, 2026 $ 0.385
-2.56%
$ 698.26 million $ 13.62 million
Jan 13, 2026 $ 0.395
+4.44%
$ 716.38 million $ 13.54 million
Jan 12, 2026 $ 0.378
-1.23%
$ 685.95 million $ 19.24 million
Jan 11, 2026 $ 0.383
-0.83%
$ 694.61 million $ 12.77 million
Jan 10, 2026 $ 0.386
+3.29%
$ 700.44 million $ 29.68 million
Jan 9, 2026 $ 0.374
+5.38%
$ 678.15 million $ 19.29 million
Jan 8, 2026 $ 0.355
+1.88%
$ 643.9 million $ 18.99 million
Jan 7, 2026 $ 0.348
-6.47%
$ 631.69 million $ 12.65 million
Jan 6, 2026 $ 0.372
-0.88%
$ 675.37 million $ 24.5 million
Jan 5, 2026 $ 0.375
+5.62%
$ 681.38 million $ 36.48 million
Jan 4, 2026 $ 0.356
+17.71%
$ 645.15 million $ 40.96 million