Stacks Historical Data

STX Page 3
Download
Date Close Price change Market cap Trading volume
Jun 2, 2026 $0.213
-9.21%
$392.37 million $8.52 million
Jun 1, 2026 $0.234
-2.38%
$432.2 million $8.49 million
May 31, 2026 $0.24
+1.80%
$442.69 million $5.19 million
May 30, 2026 $0.236
+0.31%
$435.09 million $4.82 million
May 29, 2026 $0.235
+0.40%
$433.6 million $7.76 million
May 28, 2026 $0.234
+0.44%
$432.15 million $6.29 million
May 27, 2026 $0.233
-3.93%
$429.79 million $6.33 million
May 26, 2026 $0.242
-1.98%
$447.37 million $5.63 million
May 25, 2026 $0.247
+1.29%
$456.23 million $5.28 million
May 24, 2026 $0.244
-1.65%
$450.79 million $3.87 million
May 23, 2026 $0.248
+3.03%
$458.16 million $6.85 million
May 22, 2026 $0.241
-3.98%
$443.78 million $7.79 million
May 21, 2026 $0.251
+3.66%
$463.09 million $6.36 million
May 20, 2026 $0.242
+3.62%
$446.4 million $5.41 million
May 19, 2026 $0.234
-1.92%
$430.73 million $7.28 million
May 18, 2026 $0.238
+1.88%
$439.38 million $6.58 million
May 17, 2026 $0.234
-1.81%
$431.16 million $7.66 million
May 16, 2026 $0.238
-4.73%
$439.26 million $7.09 million
May 15, 2026 $0.25
-6.63%
$460.97 million $11 million
May 14, 2026 $0.268
+0.38%
$493.7 million $11.14 million
May 13, 2026 $0.267
-1.33%
$491.82 million $30.64 million
May 12, 2026 $0.27
-0.48%
$498.23 million $10.78 million
May 11, 2026 $0.271
+1.12%
$500.65 million $8.42 million
May 10, 2026 $0.268
+1.52%
$495.1 million $8.8 million
May 9, 2026 $0.264
-0.34%
$487.35 million $11.98 million
May 8, 2026 $0.265
+5.34%
$489.03 million $19.11 million
May 7, 2026 $0.252
+0.15%
$464.18 million $29.41 million
May 6, 2026 $0.251
-0.81%
$463.49 million $641.59 million
May 5, 2026 $0.253
+13.28%
$467.19 million $776.95 million
May 4, 2026 $0.224
-0.08%
$412.42 million $145.47 million
May 3, 2026 $0.224
-1.21%
$412.74 million $61.26 million
May 2, 2026 $0.227
+1.82%
$417.79 million $56.61 million
May 1, 2026 $0.223
+0.89%
$410.31 million $2.31 million
Apr 30, 2026 $0.221
-0.56%
$406.73 million $2.55 million
Apr 29, 2026 $0.222
-1.20%
$409.12 million $3.55 million
Apr 28, 2026 $0.225
-1.01%
$413.86 million $2.47 million
Apr 27, 2026 $0.227
-2.02%
$417.92 million $4.3 million
Apr 26, 2026 $0.232
+1.79%
$426.87 million $2.95 million
Apr 25, 2026 $0.227
-0.39%
$419.1 million $3.56 million
Apr 24, 2026 $0.228
+0.40%
$420.7 million $5.23 million
Apr 23, 2026 $0.227
+0.51%
$419.04 million $5.02 million
Apr 22, 2026 $0.226
+0.85%
$416.49 million $5.33 million
Apr 21, 2026 $0.224
+0.29%
$413.17 million $4.19 million
Apr 20, 2026 $0.224
+1.82%
$412.21 million $4.29 million
Apr 19, 2026 $0.22
-4.85%
$404.3 million $7.41 million
Apr 18, 2026 $0.231
-4.33%
$425.21 million $7.22 million
Apr 17, 2026 $0.241
-0.52%
$444.32 million $12.85 million
Apr 16, 2026 $0.243
+3.21%
$446.62 million $14.6 million
Apr 15, 2026 $0.235
+6.89%
$432.92 million $11.68 million
Apr 14, 2026 $0.22
-3.31%
$404.76 million $5.29 million