Stacks Historical Data

STX Page 26
Download
Date Close Price change Market cap Trading volume
Nov 17, 2022 $ 0.229
-3.01%
$ 210.67 million $ 5.96 million
Nov 16, 2022 $ 0.236
-2.39%
$ 216.81 million $ 33.22 million
Nov 15, 2022 $ 0.243
+10.49%
$ 222.65 million $ 88.4 million
Nov 14, 2022 $ 0.219
+0.45%
$ 201.42 million $ 7.39 million
Nov 13, 2022 $ 0.219
-6.20%
$ 200.68 million $ 7.77 million
Nov 12, 2022 $ 0.233
+2.02%
$ 213.79 million $ 14.17 million
Nov 11, 2022 $ 0.228
-7.90%
$ 209.52 million $ 9.19 million
Nov 10, 2022 $ 0.248
+16.37%
$ 227.72 million $ 10.76 million
Nov 9, 2022 $ 0.213
-22.48%
$ 195.17 million $ 16.62 million
Nov 8, 2022 $ 0.274
-13.37%
$ 251.71 million $ 17.36 million
Nov 7, 2022 $ 0.316
-1.12%
$ 290.45 million $ 10.02 million
Nov 6, 2022 $ 0.32
-4.96%
$ 293.63 million $ 8.09 million
Nov 5, 2022 $ 0.337
+0.52%
$ 308.96 million $ 14.04 million
Nov 4, 2022 $ 0.335
+5.83%
$ 307.19 million $ 16.89 million
Nov 3, 2022 $ 0.316
+3.25%
$ 290.12 million $ 24.64 million
Nov 2, 2022 $ 0.306
-2.91%
$ 281.37 million $ 14.3 million
Nov 1, 2022 $ 0.316
-0.78%
$ 289.8 million $ 14.34 million
Oct 31, 2022 $ 0.318
+0.65%
$ 292.14 million $ 9.99 million
Oct 30, 2022 $ 0.316
-0.81%
$ 290.25 million $ 6.11 million
Oct 29, 2022 $ 0.319
+1.40%
$ 292.79 million $ 6.08 million
Oct 28, 2022 $ 0.315
+2.24%
$ 288.85 million $ 12.75 million
Oct 27, 2022 $ 0.308
-3.30%
$ 282.53 million $ 9.58 million
Oct 26, 2022 $ 0.318
+2.41%
$ 291.89 million $ 10.31 million
Oct 25, 2022 $ 0.311
+2.90%
$ 285.05 million $ 11.67 million
Oct 24, 2022 $ 0.302
-1.19%
$ 276.98 million $ 8.63 million
Oct 23, 2022 $ 0.305
+1.40%
$ 280.32 million $ 9.22 million
Oct 22, 2022 $ 0.301
+1.02%
$ 276.43 million $ 9.99 million
Oct 21, 2022 $ 0.298
-0.41%
$ 273.87 million $ 6.94 million
Oct 20, 2022 $ 0.299
+1.52%
$ 274.57 million $ 19.76 million
Oct 19, 2022 $ 0.295
-3.41%
$ 270.46 million $ 5.57 million
Oct 18, 2022 $ 0.305
-1.17%
$ 280.14 million $ 12.23 million
Oct 17, 2022 $ 0.309
+2.55%
$ 283.45 million $ 10.58 million
Oct 16, 2022 $ 0.301
+1.23%
$ 276.69 million $ 3.18 million
Oct 15, 2022 $ 0.298
-0.51%
$ 273.46 million $ 2.24 million
Oct 14, 2022 $ 0.299
-0.59%
$ 274.87 million $ 8.82 million
Oct 13, 2022 $ 0.301
-3.21%
$ 276.32 million $ 14.99 million
Oct 12, 2022 $ 0.311
-0.39%
$ 285.51 million $ 4.12 million
Oct 11, 2022 $ 0.312
-2.52%
$ 286.81 million $ 6.53 million
Oct 10, 2022 $ 0.321
-5.50%
$ 294.38 million $ 10.89 million
Oct 9, 2022 $ 0.34
+3.73%
$ 311.69 million $ 15.89 million
Oct 8, 2022 $ 0.327
+0.46%
$ 300.53 million $ 16.35 million
Oct 7, 2022 $ 0.326
+0.70%
$ 299.15 million $ 12.41 million
Oct 6, 2022 $ 0.324
-0.95%
$ 297.29 million $ 5.01 million
Oct 5, 2022 $ 0.327
-0.73%
$ 300.42 million $ 9.63 million
Oct 4, 2022 $ 0.33
+2.52%
$ 302.73 million $ 12.15 million
Oct 3, 2022 $ 0.322
+1.63%
$ 295.34 million $ 10.95 million
Oct 2, 2022 $ 0.316
-2.08%
$ 290.52 million $ 5.37 million
Oct 1, 2022 $ 0.324
-0.40%
$ 297.01 million $ 3.25 million
Sep 30, 2022 $ 0.325
-1.13%
$ 297.99 million $ 9.02 million
Sep 29, 2022 $ 0.328
+0.68%
$ 301.23 million $ 25.8 million