Stacks Historical Data

STX Page 23
Download
Date Close Price change Market cap Trading volume
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
Jul 16, 2023 $0.633
-2.21%
$581.02 million $21.85 million
Jul 15, 2023 $0.647
-0.47%
$594.19 million $22.83 million
Jul 14, 2023 $0.65
-4.79%
$596.99 million $68.83 million
Jul 13, 2023 $0.683
+1.99%
$626.99 million $76.85 million
Jul 12, 2023 $0.67
+1.97%
$614.76 million $63.3 million
Jul 11, 2023 $0.657
+2.76%
$602.82 million $41.83 million
Jul 10, 2023 $0.639
-0.02%
$586.64 million $35.64 million
Jul 9, 2023 $0.639
-0.69%
$586.74 million $16.61 million
Jul 8, 2023 $0.643
-1.37%
$590.38 million $18.23 million
Jul 7, 2023 $0.652
+1.00%
$598.59 million $33.47 million
Jul 6, 2023 $0.646
-3.84%
$592.65 million $65.4 million
Jul 5, 2023 $0.671
-3.28%
$616.33 million $51.78 million
Jul 4, 2023 $0.694
-6.53%
$637.23 million $74.31 million
Jul 3, 2023 $0.743
+6.27%
$681.77 million $148.01 million
Jul 2, 2023 $0.699
-0.12%
$641.52 million $39.1 million
Jul 1, 2023 $0.7
+1.00%
$642.29 million $57.51 million