Stacks Historical Data

STX Page 22
Download
Date Close Price change Market cap Trading volume
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
Sep 9, 2023 $0.471
+0.64%
$432.51 million $7.21 million
Sep 8, 2023 $0.468
-1.96%
$429.73 million $11.13 million
Sep 7, 2023 $0.477
+1.53%
$438.31 million $11.4 million
Sep 6, 2023 $0.47
-2.56%
$431.71 million $21.22 million
Sep 5, 2023 $0.483
+5.01%
$443.06 million $56.25 million
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