Stacks Historical Data

STX Page 23
Download
Date Close Price change Market cap Trading volume
May 27, 2023 $ 0.621
+1.96%
$ 570.02 million $ 12.13 million
May 26, 2023 $ 0.609
+3.97%
$ 559.05 million $ 39.63 million
May 25, 2023 $ 0.586
-1.91%
$ 537.77 million $ 19.92 million
May 24, 2023 $ 0.597
-6.26%
$ 548.45 million $ 30.09 million
May 23, 2023 $ 0.638
+0.87%
$ 585.51 million $ 46.96 million
May 22, 2023 $ 0.633
-2.13%
$ 581.15 million $ 20.47 million
May 21, 2023 $ 0.647
-5.23%
$ 594.25 million $ 18.88 million
May 20, 2023 $ 0.683
+2.32%
$ 626.84 million $ 24.21 million
May 19, 2023 $ 0.667
-0.44%
$ 611.98 million $ 27.34 million
May 18, 2023 $ 0.668
+0.88%
$ 613.38 million $ 49.15 million
May 17, 2023 $ 0.662
+3.62%
$ 607.95 million $ 40.06 million
May 16, 2023 $ 0.639
+0.24%
$ 586.85 million $ 28.88 million
May 15, 2023 $ 0.638
-2.18%
$ 585.45 million $ 36.52 million
May 14, 2023 $ 0.652
+0.92%
$ 598.37 million $ 27.54 million
May 13, 2023 $ 0.645
+0.55%
$ 592.36 million $ 24.98 million
May 12, 2023 $ 0.64
+0.94%
$ 587.65 million $ 68.46 million
May 11, 2023 $ 0.634
-4.81%
$ 582.14 million $ 87.85 million
May 10, 2023 $ 0.667
-4.06%
$ 612.22 million $ 136.2 million
May 9, 2023 $ 0.696
-6.58%
$ 639.04 million $ 123.58 million
May 8, 2023 $ 0.742
-0.08%
$ 680.82 million $ 307.92 million
May 7, 2023 $ 0.745
+5.87%
$ 683.86 million $ 84.21 million
May 6, 2023 $ 0.704
-3.31%
$ 646.26 million $ 59.39 million
May 5, 2023 $ 0.728
-2.65%
$ 668.29 million $ 60.4 million
May 4, 2023 $ 0.748
-7.61%
$ 686.44 million $ 62.46 million
May 3, 2023 $ 0.809
+6.22%
$ 743.08 million $ 165 million
May 2, 2023 $ 0.763
+11.35%
$ 700.11 million $ 88.29 million
May 1, 2023 $ 0.684
-5.66%
$ 628.09 million $ 36.08 million
Apr 30, 2023 $ 0.728
-0.81%
$ 668.27 million $ 43.53 million
Apr 29, 2023 $ 0.733
+1.77%
$ 673.25 million $ 32.91 million
Apr 28, 2023 $ 0.72
-3.15%
$ 661.42 million $ 42.61 million
Apr 27, 2023 $ 0.745
+1.41%
$ 683.99 million $ 72.59 million
Apr 26, 2023 $ 0.733
-1.97%
$ 673.34 million $ 77.9 million
Apr 25, 2023 $ 0.749
+1.42%
$ 687.99 million $ 74.34 million
Apr 24, 2023 $ 0.739
+2.03%
$ 678.69 million $ 135.34 million
Apr 23, 2023 $ 0.725
-2.28%
$ 665.43 million $ 41.07 million
Apr 22, 2023 $ 0.744
+7.53%
$ 682.66 million $ 54.95 million
Apr 21, 2023 $ 0.692
-6.85%
$ 635.17 million $ 75.61 million
Apr 20, 2023 $ 0.743
-4.04%
$ 682.17 million $ 59.56 million
Apr 19, 2023 $ 0.776
-10.32%
$ 712.12 million $ 79.45 million
Apr 18, 2023 $ 0.865
+1.68%
$ 793.75 million $ 49.04 million
Apr 17, 2023 $ 0.85
-1.94%
$ 779.91 million $ 44.12 million
Apr 16, 2023 $ 0.867
-0.78%
$ 796.12 million $ 43.49 million
Apr 15, 2023 $ 0.873
-1.42%
$ 801.06 million $ 40.32 million
Apr 14, 2023 $ 0.886
-0.23%
$ 812.92 million $ 91.43 million
Apr 13, 2023 $ 0.887
+0.12%
$ 814.14 million $ 83.74 million
Apr 12, 2023 $ 0.885
-8.41%
$ 812.75 million $ 151.09 million
Apr 11, 2023 $ 0.968
+4.90%
$ 888.31 million $ 188.28 million
Apr 10, 2023 $ 0.923
+4.16%
$ 846.97 million $ 139.75 million
Apr 9, 2023 $ 0.888
+9.87%
$ 814.97 million $ 90.99 million
Apr 8, 2023 $ 0.805
+0.50%
$ 739.41 million $ 34.44 million