Stacks Historical Data

STX Page 5
Download
Date Close Price change Market cap Trading volume
Feb 2, 2026 $0.29
+13.52%
$526.19 million $20.79 million
Feb 1, 2026 $0.255
-2.46%
$463.58 million $6.91 million
Jan 31, 2026 $0.262
-9.53%
$475.25 million $16.01 million
Jan 30, 2026 $0.29
+0.87%
$525.34 million $10.31 million
Jan 29, 2026 $0.287
-4.40%
$520.82 million $10.07 million
Jan 28, 2026 $0.3
-0.31%
$544.76 million $5.99 million
Jan 27, 2026 $0.301
+1.02%
$546.46 million $6.14 million
Jan 26, 2026 $0.298
+5.57%
$540.94 million $7.5 million
Jan 25, 2026 $0.282
-6.83%
$512.41 million $9.01 million
Jan 24, 2026 $0.303
-2.21%
$549.97 million $4.61 million
Jan 23, 2026 $0.31
-1.38%
$562.26 million $10.97 million
Jan 22, 2026 $0.314
-0.23%
$570.26 million $12.8 million
Jan 21, 2026 $0.315
+4.55%
$571.59 million $11.59 million
Jan 20, 2026 $0.301
-6.97%
$546.8 million $8.15 million
Jan 19, 2026 $0.324
-5.58%
$587.7 million $12.41 million
Jan 18, 2026 $0.343
-5.30%
$622.42 million $8.09 million
Jan 17, 2026 $0.362
-2.78%
$657.14 million $6.86 million
Jan 16, 2026 $0.373
+1.62%
$676 million $8.88 million
Jan 15, 2026 $0.367
-4.72%
$665.2 million $9.67 million
Jan 14, 2026 $0.385
-2.56%
$698.26 million $13.62 million
Jan 13, 2026 $0.395
+4.44%
$716.38 million $13.54 million
Jan 12, 2026 $0.378
-1.23%
$685.95 million $19.24 million
Jan 11, 2026 $0.383
-0.83%
$694.61 million $12.77 million
Jan 10, 2026 $0.386
+3.29%
$700.44 million $29.68 million
Jan 9, 2026 $0.374
+5.38%
$678.15 million $19.29 million
Jan 8, 2026 $0.355
+1.88%
$643.9 million $18.99 million
Jan 7, 2026 $0.348
-6.47%
$631.69 million $12.65 million
Jan 6, 2026 $0.372
-0.88%
$675.37 million $24.5 million
Jan 5, 2026 $0.375
+5.62%
$681.38 million $36.48 million
Jan 4, 2026 $0.356
+17.71%
$645.15 million $40.96 million
Jan 3, 2026 $0.302
+9.36%
$547.85 million $28.32 million
Jan 2, 2026 $0.276
+4.80%
$501.19 million $5.88 million
Jan 1, 2026 $0.264
+7.66%
$478.22 million $5.24 million
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