Stacks Historical Data

STX Page 29
Download
Date Close Price change Market cap Trading volume
Jun 20, 2022 $ 0.375
+5.18%
$ 21.1 million $ 4.42 million
Jun 19, 2022 $ 0.356
+5.51%
$ 20.06 million $ 3.29 million
Jun 18, 2022 $ 0.338
-11.31%
$ 19.01 million $ 7.84 million
Jun 17, 2022 $ 0.381
+16.27%
$ 21.44 million $ 16.23 million
Jun 16, 2022 $ 0.327
-10.13%
$ 18.42 million $ 3.22 million
Jun 15, 2022 $ 0.364
+6.19%
$ 20.49 million $ 6.54 million
Jun 14, 2022 $ 0.343
-0.89%
$ 19.3 million $ 5.68 million
Jun 13, 2022 $ 0.346
-17.12%
$ 19.47 million $ 7.05 million
Jun 12, 2022 $ 0.418
-10.66%
$ 23.52 million $ 3.36 million
Jun 11, 2022 $ 0.467
-5.86%
$ 26.27 million $ 4.11 million
Jun 10, 2022 $ 0.496
-7.78%
$ 27.91 million $ 2.78 million
Jun 9, 2022 $ 0.537
-2.12%
$ 30.26 million $ 3.16 million
Jun 8, 2022 $ 0.548
+1.24%
$ 30.87 million $ 3.77 million
Jun 7, 2022 $ 0.541
-3.25%
$ 30.49 million $ 5.78 million
Jun 6, 2022 $ 0.56
+4.81%
$ 31.51 million $ 7.59 million
Jun 5, 2022 $ 0.534
+1.06%
$ 30.06 million $ 3.58 million
Jun 4, 2022 $ 0.528
-1.43%
$ 29.75 million $ 2.15 million
Jun 3, 2022 $ 0.536
-5.43%
$ 30.17 million $ 4.24 million
Jun 2, 2022 $ 0.567
+7.45%
$ 31.93 million $ 6.99 million
Jun 1, 2022 $ 0.527
-6.52%
$ 29.69 million $ 5.26 million
May 31, 2022 $ 0.564
-1.35%
$ 31.77 million $ 4.34 million
May 30, 2022 $ 0.572
+9.05%
$ 32.22 million $ 3.8 million
May 29, 2022 $ 0.525
+1.25%
$ 29.56 million $ 2.32 million
May 28, 2022 $ 0.519
+0.93%
$ 29.23 million $ 2.91 million
May 27, 2022 $ 0.514
-4.38%
$ 28.96 million $ 6.81 million
May 26, 2022 $ 0.539
-8.05%
$ 30.33 million $ 6.07 million
May 25, 2022 $ 0.586
-0.72%
$ 32.99 million $ 7.91 million
May 24, 2022 $ 0.59
-5.03%
$ 33.23 million $ 8.21 million
May 23, 2022 $ 0.625
+13.00%
$ 35.21 million $ 7.24 million
May 22, 2022 $ 0.553
+4.97%
$ 31.16 million $ 4.92 million
May 21, 2022 $ 0.527
+3.48%
$ 29.68 million $ 4.68 million
May 20, 2022 $ 0.509
-4.72%
$ 28.66 million $ 6.75 million
May 19, 2022 $ 0.534
+6.15%
$ 30.08 million $ 6.55 million
May 18, 2022 $ 0.503
-12.46%
$ 28.31 million $ 5.1 million
May 17, 2022 $ 0.574
+4.17%
$ 32.35 million $ 4.77 million
May 16, 2022 $ 0.552
-9.88%
$ 31.06 million $ 5.16 million
May 15, 2022 $ 0.612
+9.29%
$ 34.47 million $ 5.6 million
May 14, 2022 $ 0.56
+4.84%
$ 31.53 million $ 6.31 million
May 13, 2022 $ 0.534
+6.04%
$ 30.07 million $ 11.61 million
May 12, 2022 $ 0.504
-13.17%
$ 28.4 million $ 15.29 million
May 11, 2022 $ 0.581
-13.28%
$ 32.72 million $ 24.71 million
May 10, 2022 $ 0.671
+4.42%
$ 37.78 million $ 12.97 million
May 9, 2022 $ 0.642
-17.61%
$ 36.15 million $ 16.68 million
May 8, 2022 $ 0.78
-4.23%
$ 43.95 million $ 10.07 million
May 7, 2022 $ 0.815
-5.34%
$ 45.88 million $ 6.79 million
May 6, 2022 $ 0.86
-2.31%
$ 48.45 million $ 10.54 million
May 5, 2022 $ 0.881
-10.67%
$ 49.6 million $ 15.67 million
May 4, 2022 $ 0.986
+7.63%
$ 55.52 million $ 10.51 million
May 3, 2022 $ 0.915
-2.43%
$ 51.55 million $ 5 million
May 2, 2022 $ 0.938
-0.93%
$ 52.84 million $ 15.88 million