Stacks Historical Data

STX Page 2
Download
Date Close Price change Market cap Trading volume
Apr 10, 2026 $ 0.223
+0.60%
$ 410.46 million $ 10.89 million
Apr 9, 2026 $ 0.222
+0.63%
$ 408.12 million $ 5.16 million
Apr 8, 2026 $ 0.22
-3.01%
$ 405.39 million $ 5.11 million
Apr 7, 2026 $ 0.227
+4.52%
$ 417.85 million $ 5.81 million
Apr 6, 2026 $ 0.217
+1.88%
$ 399.77 million $ 5.21 million
Apr 5, 2026 $ 0.213
-0.29%
$ 392.41 million $ 3.18 million
Apr 4, 2026 $ 0.214
+0.01%
$ 393.45 million $ 2.8 million
Apr 3, 2026 $ 0.214
+0.01%
$ 393.42 million $ 4.54 million
Apr 2, 2026 $ 0.214
-4.43%
$ 393.23 million $ 5.78 million
Apr 1, 2026 $ 0.224
-0.38%
$ 411.47 million $ 5.5 million
Mar 31, 2026 $ 0.225
+2.52%
$ 413.05 million $ 4.29 million
Mar 30, 2026 $ 0.219
+2.34%
$ 402.86 million $ 4.73 million
Mar 29, 2026 $ 0.214
-2.91%
$ 393.45 million $ 4.45 million
Mar 28, 2026 $ 0.221
-2.20%
$ 405.25 million $ 4.51 million
Mar 27, 2026 $ 0.226
-3.66%
$ 414.36 million $ 4.91 million
Mar 26, 2026 $ 0.234
-3.39%
$ 430.12 million $ 5.91 million
Mar 25, 2026 $ 0.242
-0.26%
$ 445.09 million $ 5.48 million
Mar 24, 2026 $ 0.243
-0.34%
$ 446.24 million $ 4.5 million
Mar 23, 2026 $ 0.244
+5.31%
$ 442.71 million $ 7.21 million
Mar 22, 2026 $ 0.231
-3.26%
$ 420.53 million $ 6.54 million
Mar 21, 2026 $ 0.239
-2.67%
$ 433.74 million $ 3.56 million
Mar 20, 2026 $ 0.246
-0.12%
$ 446.27 million $ 5.11 million
Mar 19, 2026 $ 0.246
-2.07%
$ 446.66 million $ 6.68 million
Mar 18, 2026 $ 0.251
-5.22%
$ 456.16 million $ 7.61 million
Mar 17, 2026 $ 0.265
-1.51%
$ 481.26 million $ 8.95 million
Mar 16, 2026 $ 0.269
+4.91%
$ 488.2 million $ 10.23 million
Mar 15, 2026 $ 0.257
+2.50%
$ 465.74 million $ 6.13 million
Mar 14, 2026 $ 0.25
-2.06%
$ 454.39 million $ 8.02 million
Mar 13, 2026 $ 0.256
-0.05%
$ 463.78 million $ 9.82 million
Mar 12, 2026 $ 0.256
+0.04%
$ 463.88 million $ 5.55 million
Mar 11, 2026 $ 0.256
-1.19%
$ 464.09 million $ 7.5 million
Mar 10, 2026 $ 0.259
+2.30%
$ 469.64 million $ 10.78 million
Mar 9, 2026 $ 0.253
+0.98%
$ 459.16 million $ 7.34 million
Mar 8, 2026 $ 0.25
-2.36%
$ 454.52 million $ 5.85 million
Mar 7, 2026 $ 0.257
-1.48%
$ 465.5 million $ 4.25 million
Mar 6, 2026 $ 0.26
-1.54%
$ 472.46 million $ 6.9 million
Mar 5, 2026 $ 0.264
-1.90%
$ 479.86 million $ 6.1 million
Mar 4, 2026 $ 0.27
+5.19%
$ 489.19 million $ 9.15 million
Mar 3, 2026 $ 0.256
-0.18%
$ 465.04 million $ 7.48 million
Mar 2, 2026 $ 0.257
+1.57%
$ 465.89 million $ 7.87 million
Mar 1, 2026 $ 0.253
-3.15%
$ 458.69 million $ 7.55 million
Feb 28, 2026 $ 0.261
+0.55%
$ 473.62 million $ 8.59 million
Feb 27, 2026 $ 0.26
-0.56%
$ 471.04 million $ 8.84 million
Feb 26, 2026 $ 0.261
-1.41%
$ 473.67 million $ 5.48 million
Feb 25, 2026 $ 0.265
+11.61%
$ 480.37 million $ 12.06 million
Feb 24, 2026 $ 0.237
+0.43%
$ 430.42 million $ 5.18 million
Feb 23, 2026 $ 0.236
-3.33%
$ 428.57 million $ 8.59 million
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