Stacks Historical Data

STX Page 28
Download
Date Close Price change Market cap Trading volume
Aug 9, 2022 $ 0.478
-5.97%
$ 26.91 million $ 27.15 million
Aug 8, 2022 $ 0.508
+3.60%
$ 28.62 million $ 51.94 million
Aug 7, 2022 $ 0.491
+1.28%
$ 27.63 million $ 4.27 million
Aug 6, 2022 $ 0.485
-1.46%
$ 27.28 million $ 2.38 million
Aug 5, 2022 $ 0.492
+4.06%
$ 27.69 million $ 4.72 million
Aug 4, 2022 $ 0.472
+1.24%
$ 26.58 million $ 5.78 million
Aug 3, 2022 $ 0.466
+5.98%
$ 26.26 million $ 12.54 million
Aug 2, 2022 $ 0.44
-4.92%
$ 24.78 million $ 7.3 million
Aug 1, 2022 $ 0.463
+4.98%
$ 26.08 million $ 16.49 million
Jul 31, 2022 $ 0.441
+1.31%
$ 24.84 million $ 11.73 million
Jul 30, 2022 $ 0.435
+0.26%
$ 24.51 million $ 6.66 million
Jul 29, 2022 $ 0.434
-0.32%
$ 24.45 million $ 7.71 million
Jul 28, 2022 $ 0.436
+4.42%
$ 24.53 million $ 4.05 million
Jul 27, 2022 $ 0.417
+5.47%
$ 23.49 million $ 2.6 million
Jul 26, 2022 $ 0.395
-1.56%
$ 22.24 million $ 7.57 million
Jul 25, 2022 $ 0.401
-8.21%
$ 22.6 million $ 3.72 million
Jul 24, 2022 $ 0.437
+2.94%
$ 24.62 million $ 49.57 million
Jul 23, 2022 $ 0.425
-0.94%
$ 23.92 million $ 5.94 million
Jul 22, 2022 $ 0.429
-0.17%
$ 24.18 million $ 17.31 million
Jul 21, 2022 $ 0.43
+3.91%
$ 24.23 million $ 27.83 million
Jul 20, 2022 $ 0.414
-7.52%
$ 23.32 million $ 34.84 million
Jul 19, 2022 $ 0.448
+4.64%
$ 25.23 million $ 28.98 million
Jul 18, 2022 $ 0.429
+11.02%
$ 24.14 million $ 7.9 million
Jul 17, 2022 $ 0.386
-2.41%
$ 21.74 million $ 5.54 million
Jul 16, 2022 $ 0.396
+3.31%
$ 22.28 million $ 8.31 million
Jul 15, 2022 $ 0.383
+0.71%
$ 21.57 million $ 7.03 million
Jul 14, 2022 $ 0.38
+0.72%
$ 21.41 million $ 10.69 million
Jul 13, 2022 $ 0.378
+4.84%
$ 21.26 million $ 11.68 million
Jul 12, 2022 $ 0.36
-4.09%
$ 20.27 million $ 3.09 million
Jul 11, 2022 $ 0.375
-7.42%
$ 21.14 million $ 5.09 million
Jul 10, 2022 $ 0.406
-2.04%
$ 22.85 million $ 7.31 million
Jul 9, 2022 $ 0.414
+1.98%
$ 23.32 million $ 3.99 million
Jul 8, 2022 $ 0.406
-1.37%
$ 22.87 million $ 6.57 million
Jul 7, 2022 $ 0.412
+3.37%
$ 23.19 million $ 5.21 million
Jul 6, 2022 $ 0.398
-0.68%
$ 22.43 million $ 3.8 million
Jul 5, 2022 $ 0.401
+1.88%
$ 22.59 million $ 4.43 million
Jul 4, 2022 $ 0.394
+2.42%
$ 22.2 million $ 2.14 million
Jul 3, 2022 $ 0.384
-0.52%
$ 21.64 million $ 1.67 million
Jul 2, 2022 $ 0.386
-0.52%
$ 21.75 million $ 3.52 million
Jul 1, 2022 $ 0.388
-4.76%
$ 21.86 million $ 3.67 million
Jun 30, 2022 $ 0.407
-8.39%
$ 22.94 million $ 4.78 million
Jun 29, 2022 $ 0.445
+7.22%
$ 25.04 million $ 10.38 million
Jun 28, 2022 $ 0.414
-6.05%
$ 23.32 million $ 13.15 million
Jun 27, 2022 $ 0.441
+9.78%
$ 24.82 million $ 28.97 million
Jun 26, 2022 $ 0.403
-1.26%
$ 22.67 million $ 3.82 million
Jun 25, 2022 $ 0.408
-1.01%
$ 22.99 million $ 2.11 million
Jun 24, 2022 $ 0.412
+2.34%
$ 23.18 million $ 3.9 million
Jun 23, 2022 $ 0.402
+5.87%
$ 22.65 million $ 3.96 million
Jun 22, 2022 $ 0.38
-5.25%
$ 21.41 million $ 3.15 million
Jun 21, 2022 $ 0.401
+6.93%
$ 22.57 million $ 10.9 million