Stacks Historical Data

STX Page 4
Download
Date Close Price change Market cap Trading volume
Dec 31, 2025 $ 0.244
-3.87%
$ 444.77 million $ 6.46 million
Dec 30, 2025 $ 0.253
-0.67%
$ 460.48 million $ 4.39 million
Dec 29, 2025 $ 0.256
-3.45%
$ 462.97 million $ 5.23 million
Dec 28, 2025 $ 0.263
-1.07%
$ 480.38 million $ 3.5 million
Dec 27, 2025 $ 0.262
+4.15%
$ 482.41 million $ 3.88 million
Dec 26, 2025 $ 0.251
+2.57%
$ 455.86 million $ 3.96 million
Dec 25, 2025 $ 0.248
-0.44%
$ 444.65 million $ 3.82 million
Dec 24, 2025 $ 0.25
+2.50%
$ 452.03 million $ 3.25 million
Dec 23, 2025 $ 0.244
-1.51%
$ 442.67 million $ 3.86 million
Dec 22, 2025 $ 0.248
-0.34%
$ 449.88 million $ 3.57 million
Dec 21, 2025 $ 0.25
-2.55%
$ 452.33 million $ 3.04 million
Dec 20, 2025 $ 0.257
+0.83%
$ 464.72 million $ 2.4 million
Dec 19, 2025 $ 0.255
+6.02%
$ 461.7 million $ 6.5 million
Dec 18, 2025 $ 0.242
-3.45%
$ 437.12 million $ 5.36 million
Dec 17, 2025 $ 0.251
-4.63%
$ 454.88 million $ 4.83 million
Dec 16, 2025 $ 0.264
-0.12%
$ 477.99 million $ 4.91 million
Dec 15, 2025 $ 0.262
-5.93%
$ 479.02 million $ 6.61 million
Dec 14, 2025 $ 0.279
-3.61%
$ 506.38 million $ 4.68 million
Dec 13, 2025 $ 0.29
+0.52%
$ 525.4 million $ 3.12 million
Dec 12, 2025 $ 0.288
-3.27%
$ 522.4 million $ 4.54 million
Dec 11, 2025 $ 0.298
-2.98%
$ 540.35 million $ 7.33 million
Dec 10, 2025 $ 0.307
-2.89%
$ 556.84 million $ 8.97 million
Dec 9, 2025 $ 0.316
+4.99%
$ 573.21 million $ 8.3 million
Dec 8, 2025 $ 0.301
+2.65%
$ 546.17 million $ 5.26 million
Dec 7, 2025 $ 0.293
-1.37%
$ 531.71 million $ 5.46 million
Dec 6, 2025 $ 0.297
+1.65%
$ 539.62 million $ 4.33 million
Dec 5, 2025 $ 0.292
-5.09%
$ 530.84 million $ 6.35 million
Dec 4, 2025 $ 0.308
-4.02%
$ 559.28 million $ 6.71 million
Dec 3, 2025 $ 0.321
+4.17%
$ 583.49 million $ 4.56 million
Dec 2, 2025 $ 0.308
+8.95%
$ 559.2 million $ 6.21 million
Dec 1, 2025 $ 0.283
-8.08%
$ 513.45 million $ 7.77 million
Nov 30, 2025 $ 0.314
+0.20%
$ 558.27 million $ 3.74 million
Nov 29, 2025 $ 0.313
-1.39%
$ 567.76 million $ 12.06 million
Nov 28, 2025 $ 0.317
-1.99%
$ 575.4 million $ 8.88 million
Nov 27, 2025 $ 0.325
+0.75%
$ 587.11 million $ 5.16 million
Nov 26, 2025 $ 0.323
+0.84%
$ 585.66 million $ 4.8 million
Nov 25, 2025 $ 0.32
-0.52%
$ 580.06 million $ 6.06 million
Nov 24, 2025 $ 0.321
+4.08%
$ 582.41 million $ 7.89 million
Nov 23, 2025 $ 0.311
+0.88%
$ 558.19 million $ 5.11 million
Nov 22, 2025 $ 0.31
-0.77%
$ 558.39 million $ 7.33 million
Nov 21, 2025 $ 0.306
-6.68%
$ 566.41 million $ 14.93 million
Nov 20, 2025 $ 0.334
-2.50%
$ 595.45 million $ 8.08 million
Nov 19, 2025 $ 0.343
-1.15%
$ 620.11 million $ 10.26 million
Nov 18, 2025 $ 0.349
+3.37%
$ 628.23 million $ 10.85 million
Nov 17, 2025 $ 0.338
-3.21%
$ 610.97 million $ 11.87 million
Nov 16, 2025 $ 0.347
-3.94%
$ 631.65 million $ 8.51 million
Nov 15, 2025 $ 0.361
+0.36%
$ 654.97 million $ 9.25 million
Nov 14, 2025 $ 0.361
-6.05%
$ 651.98 million $ 13.88 million
Nov 13, 2025 $ 0.381
-5.61%
$ 695.85 million $ 10.41 million
Nov 12, 2025 $ 0.406
-1.53%
$ 730.01 million $ 5.32 million