Stacks Historical Data

STX Page 25
Download
Date Close Price change Market cap Trading volume
Jan 6, 2023 $ 0.218
+0.56%
$ 200.13 million $ 4.47 million
Jan 5, 2023 $ 0.217
-1.51%
$ 199.03 million $ 5.23 million
Jan 4, 2023 $ 0.22
+2.18%
$ 202.07 million $ 6.06 million
Jan 3, 2023 $ 0.215
-0.51%
$ 197.73 million $ 3.2 million
Jan 2, 2023 $ 0.216
+1.95%
$ 198.73 million $ 2.86 million
Jan 1, 2023 $ 0.212
+1.63%
$ 194.92 million $ 2.25 million
Dec 31, 2022 $ 0.209
-2.82%
$ 191.89 million $ 4.72 million
Dec 30, 2022 $ 0.215
+4.11%
$ 197.46 million $ 8.18 million
Dec 29, 2022 $ 0.207
-1.84%
$ 189.67 million $ 4.8 million
Dec 28, 2022 $ 0.21
-5.16%
$ 193.23 million $ 3.76 million
Dec 27, 2022 $ 0.222
-1.89%
$ 203.75 million $ 2.39 million
Dec 26, 2022 $ 0.226
-1.25%
$ 207.64 million $ 2.97 million
Dec 25, 2022 $ 0.229
-3.28%
$ 210.33 million $ 4.24 million
Dec 24, 2022 $ 0.237
+3.77%
$ 217.27 million $ 24.27 million
Dec 23, 2022 $ 0.228
-0.17%
$ 209.38 million $ 1.85 million
Dec 22, 2022 $ 0.228
+0.61%
$ 209.71 million $ 3 million
Dec 21, 2022 $ 0.227
-1.62%
$ 208.44 million $ 3.24 million
Dec 20, 2022 $ 0.231
+4.55%
$ 211.91 million $ 5.2 million
Dec 19, 2022 $ 0.221
-6.21%
$ 202.67 million $ 6.19 million
Dec 18, 2022 $ 0.235
-1.13%
$ 216.06 million $ 2.72 million
Dec 17, 2022 $ 0.238
-1.80%
$ 218.45 million $ 9.21 million
Dec 16, 2022 $ 0.241
-9.57%
$ 221.19 million $ 18.68 million
Dec 15, 2022 $ 0.266
-3.77%
$ 244.63 million $ 10.21 million
Dec 14, 2022 $ 0.276
-7.76%
$ 253.67 million $ 23.69 million
Dec 13, 2022 $ 0.3
-2.10%
$ 275.04 million $ 69.33 million
Dec 12, 2022 $ 0.307
+8.63%
$ 282.08 million $ 83.73 million
Dec 11, 2022 $ 0.281
+3.62%
$ 257.94 million $ 92.31 million
Dec 10, 2022 $ 0.271
+2.16%
$ 248.93 million $ 111.53 million
Dec 9, 2022 $ 0.265
+1.13%
$ 243.67 million $ 11.52 million
Dec 8, 2022 $ 0.263
+4.55%
$ 241.23 million $ 14.85 million
Dec 7, 2022 $ 0.251
-2.96%
$ 230.75 million $ 7.76 million
Dec 6, 2022 $ 0.259
+0.32%
$ 237.82 million $ 10.66 million
Dec 5, 2022 $ 0.258
+4.04%
$ 237.02 million $ 8.34 million
Dec 4, 2022 $ 0.248
+0.46%
$ 227.79 million $ 3.44 million
Dec 3, 2022 $ 0.247
+0.10%
$ 226.78 million $ 5.93 million
Dec 2, 2022 $ 0.247
-0.31%
$ 226.55 million $ 4.81 million
Dec 1, 2022 $ 0.248
-2.95%
$ 227.24 million $ 3.7 million
Nov 30, 2022 $ 0.255
+1.99%
$ 234.15 million $ 9.35 million
Nov 29, 2022 $ 0.25
-0.51%
$ 229.57 million $ 21.14 million
Nov 28, 2022 $ 0.251
+5.11%
$ 230.74 million $ 87.7 million
Nov 27, 2022 $ 0.239
+1.81%
$ 219.51 million $ 11.15 million
Nov 26, 2022 $ 0.235
-1.16%
$ 215.4 million $ 4.58 million
Nov 25, 2022 $ 0.237
+2.86%
$ 217.94 million $ 19.4 million
Nov 24, 2022 $ 0.231
-0.79%
$ 211.89 million $ 4.39 million
Nov 23, 2022 $ 0.233
+3.99%
$ 213.59 million $ 5.81 million
Nov 22, 2022 $ 0.224
+3.15%
$ 205.39 million $ 5.57 million
Nov 21, 2022 $ 0.217
-3.89%
$ 199.1 million $ 10.19 million
Nov 20, 2022 $ 0.226
-4.19%
$ 207.15 million $ 11.77 million
Nov 19, 2022 $ 0.236
-2.02%
$ 216.24 million $ 4.94 million
Nov 18, 2022 $ 0.24
+4.76%
$ 220.69 million $ 34.14 million