Stacks Historical Data

STX Page 26
Download
Date Close Price change Market cap Trading volume
Jun 5, 10 PM $ 0.179
+0.57%
$ 331.21 million $ 15.05 million
Jun 5, 9 PM $ 0.178
+0.43%
$ 329.34 million $ 15.09 million
Jun 5, 8 PM $ 0.177
+1.32%
$ 327.93 million $ 15.15 million
Jun 5, 7 PM $ 0.175
+2.35%
$ 323.65 million $ 14.47 million
Jun 5, 6 PM $ 0.171
-4.27%
$ 316.29 million $ 14.07 million
Jun 5, 5 PM $ 0.179
+1.30%
$ 330.39 million $ 13.66 million
Jun 5, 4 PM $ 0.177
+4.54%
$ 326.15 million $ 12.91 million
Jun 5, 3 PM $ 0.169
-1.35%
$ 312 million $ 12.72 million
Jun 5, 2 PM $ 0.171
+0.31%
$ 316.27 million $ 13.01 million
Jun 5, 1 PM $ 0.171
-1.85%
$ 315.3 million $ 12.6 million
Jun 5, 12 PM $ 0.174
-0.30%
$ 321.25 million $ 12.08 million
Jun 5, 11 AM $ 0.174
-0.74%
$ 322.21 million $ 12.36 million
Jun 5, 10 AM $ 0.176
-1.29%
$ 324.61 million $ 12.73 million
Jun 5, 9 AM $ 0.178
+1.46%
$ 328.84 million $ 13.03 million
Jun 5, 8 AM $ 0.175
-2.45%
$ 324.11 million $ 12.98 million
Jun 5, 7 AM $ 0.18
+1.61%
$ 332.24 million $ 13.18 million
Jun 5, 6 AM $ 0.177
-2.49%
$ 326.98 million $ 12.79 million
Jun 5, 5 AM $ 0.181
-2.52%
$ 335.35 million $ 11.69 million
Jun 5, 4 AM $ 0.186
+1.07%
$ 344.02 million $ 11.68 million
Jun 5, 3 AM $ 0.184
-0.24%
$ 340.38 million $ 11.53 million
Jun 5, 2 AM $ 0.185
-3.23%
$ 341.19 million $ 11.54 million
Jun 5, 1 AM $ 0.191
+0.64%
$ 352.58 million $ 12.69 million
Jun 5, 12 AM $ 0.19
-1.23%
$ 350.34 million $ 13.11 million
Jun 4, 11 PM $ 0.192
-0.25%
$ 354.71 million $ 13.6 million
Jun 4, 10 PM $ 0.192
+0.98%
$ 355.66 million $ 13.75 million
Jun 4, 9 PM $ 0.191
-3.17%
$ 352.22 million $ 14.23 million
Jun 4, 8 PM $ 0.197
-0.98%
$ 363.7 million $ 14.62 million
Jun 4, 7 PM $ 0.199
-0.62%
$ 367.42 million $ 15.28 million
Jun 4, 6 PM $ 0.2
+1.34%
$ 369.96 million $ 15.5 million
Jun 4, 5 PM $ 0.198
-0.97%
$ 365.07 million $ 15.77 million
Jun 4, 4 PM $ 0.2
+1.10%
$ 368.65 million $ 15.49 million
Jun 4, 3 PM $ 0.197
+1.62%
$ 364.64 million $ 15.1 million
Jun 4, 2 PM $ 0.194
-0.68%
$ 358.81 million $ 15.25 million
Jun 4, 1 PM $ 0.196
-0.55%
$ 361.35 million $ 14.96 million
Jun 4, 12 PM $ 0.197
+1.79%
$ 363.35 million $ 14.54 million
Jun 4, 11 AM $ 0.193
+0.54%
$ 356.77 million $ 14.09 million
Jun 4, 10 AM $ 0.192
-1.15%
$ 354.85 million $ 13.62 million
Jun 4, 9 AM $ 0.194
-1.95%
$ 358.96 million $ 13.13 million
Jun 4, 8 AM $ 0.198
+0.13%
$ 366.15 million $ 12.76 million
Jun 4, 7 AM $ 0.198
-1.60%
$ 365.66 million $ 12.51 million
Jun 4, 6 AM $ 0.201
+0.06%
$ 371.63 million $ 12.41 million
Jun 4, 5 AM $ 0.201
-0.82%
$ 371.4 million $ 12.38 million
Jun 4, 4 AM $ 0.203
-1.44%
$ 374.47 million $ 12.27 million
Jun 4, 3 AM $ 0.206
+1.72%
$ 379.58 million $ 12.21 million
Jun 4, 2 AM $ 0.202
+0.92%
$ 373.16 million $ 12.05 million
Jun 4, 1 AM $ 0.2
-3.35%
$ 369.74 million $ 10.44 million
Jun 4, 12 AM $ 0.207
-1.42%
$ 382.56 million $ 9.81 million
Jun 3, 11 PM $ 0.21
-1.02%
$ 388.07 million $ 9.14 million
Jun 3, 10 PM $ 0.212
-1.93%
$ 392.07 million $ 9.21 million
Jun 3, 9 PM $ 0.217
+3.01%
$ 399.79 million $ 8.74 million