Stacks Historical Data

STX Page 30
Download
Date Close Price change Market cap Trading volume
Sep 3, 2022 $0.361
-0.34%
$20.35 million $8.99 million
Sep 2, 2022 $0.363
+0.09%
$20.43 million $7.17 million
Sep 1, 2022 $0.363
-0.32%
$20.43 million $18.66 million
Aug 31, 2022 $0.364
+0.68%
$20.49 million $20.33 million
Aug 30, 2022 $0.362
-2.13%
$20.36 million $16.53 million
Aug 29, 2022 $0.369
+4.33%
$20.8 million $26.49 million
Aug 28, 2022 $0.354
-2.43%
$19.94 million $9.59 million
Aug 27, 2022 $0.363
+0.69%
$20.44 million $9.01 million
Aug 26, 2022 $0.361
-9.76%
$20.31 million $21.14 million
Aug 25, 2022 $0.4
+3.17%
$22.51 million $20.15 million
Aug 24, 2022 $0.388
-0.46%
$21.82 million $22.9 million
Aug 23, 2022 $0.389
+0.93%
$21.92 million $38.11 million
Aug 22, 2022 $0.386
-2.64%
$21.72 million $17.45 million
Aug 21, 2022 $0.396
+1.57%
$22.31 million $14.25 million
Aug 20, 2022 $0.39
-0.36%
$21.95 million $6.3 million
Aug 19, 2022 $0.391
-12.28%
$22.04 million $14.89 million
Aug 18, 2022 $0.446
-2.51%
$25.11 million $36.08 million
Aug 17, 2022 $0.457
-3.95%
$25.75 million $13.38 million
Aug 16, 2022 $0.476
-2.08%
$26.81 million $18.28 million
Aug 15, 2022 $0.486
-1.32%
$27.39 million $15.43 million
Aug 14, 2022 $0.493
-3.11%
$27.75 million $14.11 million
Aug 13, 2022 $0.509
-0.18%
$28.65 million $16.44 million
Aug 12, 2022 $0.51
+1.28%
$28.69 million $21.31 million
Aug 11, 2022 $0.503
+1.31%
$28.33 million $24.97 million
Aug 10, 2022 $0.496
+3.86%
$27.95 million $28.01 million
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