Stacks Historical Data

STX Page 21
Download
Date Close Price change Market cap Trading volume
Sep 4, 2023 $ 0.46
-0.83%
$ 421.9 million $ 12.52 million
Sep 3, 2023 $ 0.463
-1.01%
$ 425.43 million $ 11.17 million
Sep 2, 2023 $ 0.468
-2.61%
$ 429.75 million $ 14.92 million
Sep 1, 2023 $ 0.481
-3.87%
$ 441.28 million $ 29.31 million
Aug 31, 2023 $ 0.5
-7.40%
$ 459.01 million $ 43.99 million
Aug 30, 2023 $ 0.54
+1.25%
$ 495.71 million $ 121.54 million
Aug 29, 2023 $ 0.533
+15.38%
$ 489.62 million $ 100.67 million
Aug 28, 2023 $ 0.462
-2.76%
$ 424.33 million $ 10.15 million
Aug 27, 2023 $ 0.475
+1.06%
$ 436.39 million $ 4.39 million
Aug 26, 2023 $ 0.47
-1.40%
$ 431.82 million $ 4.69 million
Aug 25, 2023 $ 0.477
-0.88%
$ 437.94 million $ 10.76 million
Aug 24, 2023 $ 0.481
-1.64%
$ 441.84 million $ 7.97 million
Aug 23, 2023 $ 0.489
+2.75%
$ 449.22 million $ 10.94 million
Aug 22, 2023 $ 0.476
-0.34%
$ 437.2 million $ 11.71 million
Aug 21, 2023 $ 0.478
-3.76%
$ 438.69 million $ 10.67 million
Aug 20, 2023 $ 0.496
-1.02%
$ 455.49 million $ 6.96 million
Aug 19, 2023 $ 0.501
+3.17%
$ 460.18 million $ 10.01 million
Aug 18, 2023 $ 0.486
+3.02%
$ 446.04 million $ 21.22 million
Aug 17, 2023 $ 0.472
-9.11%
$ 432.99 million $ 36.73 million
Aug 16, 2023 $ 0.519
-6.16%
$ 476.4 million $ 32.15 million
Aug 15, 2023 $ 0.553
-5.30%
$ 507.66 million $ 26.06 million
Aug 14, 2023 $ 0.584
+0.27%
$ 536.07 million $ 13.32 million
Aug 13, 2023 $ 0.582
-0.65%
$ 534.58 million $ 19.43 million
Aug 12, 2023 $ 0.586
+0.81%
$ 538.09 million $ 7.66 million
Aug 11, 2023 $ 0.581
+0.03%
$ 533.77 million $ 12.41 million
Aug 10, 2023 $ 0.581
-0.60%
$ 533.59 million $ 17.53 million
Aug 9, 2023 $ 0.585
-1.74%
$ 536.78 million $ 34.24 million
Aug 8, 2023 $ 0.595
+3.12%
$ 546.3 million $ 38.85 million
Aug 7, 2023 $ 0.577
+0.10%
$ 529.75 million $ 18.27 million
Aug 6, 2023 $ 0.576
-0.38%
$ 529.19 million $ 10.93 million
Aug 5, 2023 $ 0.579
-0.95%
$ 531.22 million $ 11.44 million
Aug 4, 2023 $ 0.584
-3.94%
$ 536.3 million $ 23.4 million
Aug 3, 2023 $ 0.608
-0.07%
$ 558.29 million $ 60.38 million
Aug 2, 2023 $ 0.609
-0.64%
$ 558.66 million $ 46.8 million
Aug 1, 2023 $ 0.612
+4.18%
$ 562.25 million $ 91.4 million
Jul 31, 2023 $ 0.588
-1.68%
$ 539.69 million $ 15.42 million
Jul 30, 2023 $ 0.598
-0.57%
$ 548.9 million $ 26.04 million
Jul 29, 2023 $ 0.601
+0.52%
$ 552.06 million $ 10.37 million
Jul 28, 2023 $ 0.598
+0.54%
$ 549.24 million $ 11.39 million
Jul 27, 2023 $ 0.595
-1.81%
$ 546.28 million $ 17.42 million
Jul 26, 2023 $ 0.606
+1.80%
$ 556.37 million $ 28.14 million
Jul 25, 2023 $ 0.595
+0.42%
$ 546.5 million $ 19.39 million
Jul 24, 2023 $ 0.593
-5.13%
$ 544.23 million $ 27.23 million
Jul 23, 2023 $ 0.625
+0.01%
$ 573.68 million $ 12.67 million
Jul 22, 2023 $ 0.625
+0.26%
$ 573.6 million $ 18.52 million
Jul 21, 2023 $ 0.623
-0.08%
$ 572.13 million $ 15.69 million
Jul 20, 2023 $ 0.624
-0.88%
$ 572.56 million $ 27.54 million
Jul 19, 2023 $ 0.629
-0.68%
$ 577.61 million $ 23.34 million
Jul 18, 2023 $ 0.633
-0.74%
$ 581.51 million $ 51.85 million
Jul 17, 2023 $ 0.638
+0.83%
$ 585.83 million $ 28.15 million