Stacks Historical Data

STX Page 25
Download
Date Close Price change Market cap Trading volume
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
Apr 7, 2023 $0.803
-2.86%
$736.77 million $45.79 million
Apr 6, 2023 $0.825
-4.71%
$756.95 million $49.53 million
Apr 5, 2023 $0.865
-1.72%
$794.39 million $82.22 million
Apr 4, 2023 $0.88
+0.15%
$808.19 million $64.79 million
Apr 3, 2023 $0.877
+0.30%
$805.38 million $172.01 million
Apr 2, 2023 $0.875
-2.60%
$803.23 million $87.3 million
Apr 1, 2023 $0.899
-3.72%
$825.63 million $55.11 million
Mar 31, 2023 $0.933
+0.35%
$856.93 million $97.16 million
Mar 30, 2023 $0.93
-5.80%
$853.81 million $192.59 million
Mar 29, 2023 $0.989
+4.43%
$907.93 million $241.7 million
Mar 28, 2023 $0.949
+3.90%
$870.79 million $166.86 million
Mar 27, 2023 $0.913
-9.53%
$838.56 million $199.95 million
Mar 26, 2023 $1.01
+8.35%
$929.09 million $199.6 million
Mar 25, 2023 $0.935
-8.54%
$858.17 million $184.85 million
Mar 24, 2023 $1.02
-13.05%
$936.38 million $210.36 million
Mar 23, 2023 $1.17
+1.11%
$1.08 billion $265.98 million