Stacks Historical Data

STX Page 33
Download
Date Close Price change Market cap Trading volume
Dec 3, 2021 $ 2.53
-0.51%
$ 142.74 million $ 61.58 million
Dec 2, 2021 $ 2.55
-11.67%
$ 143.42 million $ 61.27 million
Dec 1, 2021 $ 2.88
+4.44%
$ 162.37 million $ 225.77 million
Nov 30, 2021 $ 2.76
+27.91%
$ 155.43 million $ 156.34 million
Nov 29, 2021 $ 2.16
+12.01%
$ 121.52 million $ 52.71 million
Nov 28, 2021 $ 1.93
+2.68%
$ 108.49 million $ 23.84 million
Nov 27, 2021 $ 1.88
+2.92%
$ 105.65 million $ 21.03 million
Nov 26, 2021 $ 1.82
-11.31%
$ 102.65 million $ 23.93 million
Nov 25, 2021 $ 2.06
+4.33%
$ 115.75 million $ 31.71 million
Nov 24, 2021 $ 1.97
-4.59%
$ 110.95 million $ 21.99 million
Nov 23, 2021 $ 2.07
-2.40%
$ 116.32 million $ 15.6 million
Nov 22, 2021 $ 2.12
-1.83%
$ 119.19 million $ 35.54 million
Nov 21, 2021 $ 2.16
+1.64%
$ 121.41 million $ 26.26 million
Nov 20, 2021 $ 2.12
+3.27%
$ 119.45 million $ 16.07 million
Nov 19, 2021 $ 2.05
+6.66%
$ 115.66 million $ 23.43 million
Nov 18, 2021 $ 1.93
-10.13%
$ 108.44 million $ 30.42 million
Nov 17, 2021 $ 2.14
-0.92%
$ 120.66 million $ 27.4 million
Nov 16, 2021 $ 2.16
-10.64%
$ 121.8 million $ 40.93 million
Nov 15, 2021 $ 2.42
+3.89%
$ 136.3 million $ 46.73 million
Nov 14, 2021 $ 2.33
+1.11%
$ 131.2 million $ 33.95 million
Nov 13, 2021 $ 2.3
+2.04%
$ 129.76 million $ 40.62 million
Nov 12, 2021 $ 2.26
+2.40%
$ 127.16 million $ 60.64 million
Nov 11, 2021 $ 2.21
+4.93%
$ 124.16 million $ 44.54 million
Nov 10, 2021 $ 2.1
-5.26%
$ 118.34 million $ 44.15 million
Nov 9, 2021 $ 2.22
-3.82%
$ 124.91 million $ 41.17 million
Nov 8, 2021 $ 2.31
+4.56%
$ 129.85 million $ 97 million
Nov 7, 2021 $ 2.21
+10.33%
$ 124.19 million $ 53.37 million
Nov 6, 2021 $ 2
+0.02%
$ 112.58 million $ 23.26 million
Nov 5, 2021 $ 2
+3.33%
$ 112.57 million $ 30.66 million
Nov 4, 2021 $ 1.93
-1.10%
$ 108.94 million $ 21.33 million
Nov 3, 2021 $ 1.96
-0.82%
$ 110.14 million $ 43.4 million
Nov 2, 2021 $ 1.97
+1.13%
$ 111.04 million $ 35.43 million
Nov 1, 2021 $ 1.95
+5.75%
$ 109.81 million $ 76.52 million
Oct 31, 2021 $ 1.84
-3.49%
$ 103.84 million $ 28.78 million
Oct 30, 2021 $ 1.91
-3.78%
$ 107.59 million $ 18.44 million
Oct 29, 2021 $ 1.99
+2.48%
$ 111.83 million $ 24.47 million
Oct 28, 2021 $ 1.94
+3.99%
$ 109.12 million $ 37 million
Oct 27, 2021 $ 1.86
-13.43%
$ 104.92 million $ 49.72 million
Oct 26, 2021 $ 2.15
-3.02%
$ 121.2 million $ 26.8 million
Oct 25, 2021 $ 2.22
+0.81%
$ 124.97 million $ 23.99 million
Oct 24, 2021 $ 2.2
-0.85%
$ 124.04 million $ 46.93 million
Oct 23, 2021 $ 2.22
+1.24%
$ 125.11 million $ 24.08 million
Oct 22, 2021 $ 2.19
-4.33%
$ 123.57 million $ 26.11 million
Oct 21, 2021 $ 2.29
-4.34%
$ 129.17 million $ 42.08 million
Oct 20, 2021 $ 2.4
+2.71%
$ 135.03 million $ 54.43 million
Oct 19, 2021 $ 2.33
-9.03%
$ 131.47 million $ 56.99 million
Oct 18, 2021 $ 2.57
+18.10%
$ 144.52 million $ 237.65 million
Oct 17, 2021 $ 2.17
+10.74%
$ 122.34 million $ 68.27 million
Oct 16, 2021 $ 1.96
-1.34%
$ 110.47 million $ 25.38 million
Oct 15, 2021 $ 1.99
-9.90%
$ 111.97 million $ 40.01 million