Stacks Historical Data

STX Page 30
Download
Date Close Price change Market cap Trading volume
May 2, 2022 $ 0.938
-0.93%
$ 52.84 million $ 15.88 million
May 1, 2022 $ 0.947
+3.16%
$ 53.33 million $ 8.51 million
Apr 30, 2022 $ 0.918
-8.58%
$ 51.69 million $ 7.29 million
Apr 29, 2022 $ 1
-4.29%
$ 56.54 million $ 13.84 million
Apr 28, 2022 $ 1.05
+0.04%
$ 59.08 million $ 9.75 million
Apr 27, 2022 $ 1.05
+1.78%
$ 59.03 million $ 8.44 million
Apr 26, 2022 $ 1.03
-7.46%
$ 57.99 million $ 9.39 million
Apr 25, 2022 $ 1.11
-0.43%
$ 62.62 million $ 12.74 million
Apr 24, 2022 $ 1.12
-0.83%
$ 62.95 million $ 15.8 million
Apr 23, 2022 $ 1.13
-1.25%
$ 63.46 million $ 5.27 million
Apr 22, 2022 $ 1.14
-0.63%
$ 64.29 million $ 8.65 million
Apr 21, 2022 $ 1.15
-2.90%
$ 64.73 million $ 9.7 million
Apr 20, 2022 $ 1.18
-3.17%
$ 66.64 million $ 10.3 million
Apr 19, 2022 $ 1.22
+0.73%
$ 68.8 million $ 14.49 million
Apr 18, 2022 $ 1.21
+7.30%
$ 68.29 million $ 47.34 million
Apr 17, 2022 $ 1.13
-3.81%
$ 63.64 million $ 5.59 million
Apr 16, 2022 $ 1.18
-0.75%
$ 66.18 million $ 4.3 million
Apr 15, 2022 $ 1.18
-0.13%
$ 66.67 million $ 7.06 million
Apr 14, 2022 $ 1.19
-1.70%
$ 66.75 million $ 10.84 million
Apr 13, 2022 $ 1.21
+4.34%
$ 67.91 million $ 9.47 million
Apr 12, 2022 $ 1.16
+3.48%
$ 65.11 million $ 9.63 million
Apr 11, 2022 $ 1.12
-8.82%
$ 62.92 million $ 10.01 million
Apr 10, 2022 $ 1.23
-3.93%
$ 69.07 million $ 6.48 million
Apr 9, 2022 $ 1.28
+3.28%
$ 71.89 million $ 11.18 million
Apr 8, 2022 $ 1.24
-4.78%
$ 69.6 million $ 9.65 million
Apr 7, 2022 $ 1.3
+3.14%
$ 73.09 million $ 9.5 million
Apr 6, 2022 $ 1.26
-10.41%
$ 70.84 million $ 17.24 million
Apr 5, 2022 $ 1.4
-3.64%
$ 79.08 million $ 10.6 million
Apr 4, 2022 $ 1.46
-4.81%
$ 82.07 million $ 14.58 million
Apr 3, 2022 $ 1.53
+3.02%
$ 86.22 million $ 22.75 million
Apr 2, 2022 $ 1.49
+1.76%
$ 83.74 million $ 22.93 million
Apr 1, 2022 $ 1.46
+1.43%
$ 82.3 million $ 12.93 million
Mar 31, 2022 $ 1.44
-4.90%
$ 81.12 million $ 20.79 million
Mar 30, 2022 $ 1.52
+4.41%
$ 85.37 million $ 27.09 million
Mar 29, 2022 $ 1.45
+2.20%
$ 81.77 million $ 21.44 million
Mar 28, 2022 $ 1.42
-1.53%
$ 80.09 million $ 25.32 million
Mar 27, 2022 $ 1.44
+6.05%
$ 81.29 million $ 21.51 million
Mar 26, 2022 $ 1.36
+1.30%
$ 76.65 million $ 11.22 million
Mar 25, 2022 $ 1.34
-1.91%
$ 75.66 million $ 15.57 million
Mar 24, 2022 $ 1.37
+2.26%
$ 77.14 million $ 16.65 million
Mar 23, 2022 $ 1.34
+2.58%
$ 75.43 million $ 29.69 million
Mar 22, 2022 $ 1.31
+0.68%
$ 73.53 million $ 11.18 million
Mar 21, 2022 $ 1.3
+2.88%
$ 72.94 million $ 17.67 million
Mar 20, 2022 $ 1.26
-4.19%
$ 70.9 million $ 6.92 million
Mar 19, 2022 $ 1.31
+1.60%
$ 74.02 million $ 11.09 million
Mar 18, 2022 $ 1.29
+1.65%
$ 72.85 million $ 15 million
Mar 17, 2022 $ 1.27
-0.03%
$ 71.67 million $ 8.43 million
Mar 16, 2022 $ 1.27
+4.16%
$ 71.66 million $ 15.26 million
Mar 15, 2022 $ 1.22
-3.99%
$ 68.8 million $ 12.66 million
Mar 14, 2022 $ 1.27
+3.86%
$ 71.62 million $ 18.47 million