Stacks Historical Data

STX Page 31
Download
Date Close Price change Market cap Trading volume
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
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