Stacks Historical Data

STX Page 5
Download
Date Close Price change Market cap Trading volume
Nov 11, 2025 $ 0.412
-4.02%
$ 746.25 million $ 17.7 million
Nov 10, 2025 $ 0.43
+1.66%
$ 777.44 million $ 16.66 million
Nov 9, 2025 $ 0.423
+4.82%
$ 765.03 million $ 29.72 million
Nov 8, 2025 $ 0.403
-2.05%
$ 729.4 million $ 16.88 million
Nov 7, 2025 $ 0.412
+16.67%
$ 744.62 million $ 25.35 million
Nov 6, 2025 $ 0.353
-2.58%
$ 638.16 million $ 8.71 million
Nov 5, 2025 $ 0.362
+1.65%
$ 655.01 million $ 12.62 million
Nov 4, 2025 $ 0.356
-4.38%
$ 644.45 million $ 18.34 million
Nov 3, 2025 $ 0.373
-12.52%
$ 673.84 million $ 15.53 million
Nov 2, 2025 $ 0.426
+0.17%
$ 770.56 million $ 6.04 million
Nov 1, 2025 $ 0.425
+2.66%
$ 768.84 million $ 5.6 million
Oct 31, 2025 $ 0.414
+1.51%
$ 748.87 million $ 13.74 million
Oct 30, 2025 $ 0.405
-8.40%
$ 738 million $ 13.28 million
Oct 29, 2025 $ 0.442
-0.57%
$ 798.84 million $ 14.07 million
Oct 28, 2025 $ 0.445
-3.43%
$ 803.37 million $ 9.34 million
Oct 27, 2025 $ 0.46
-2.17%
$ 831.86 million $ 8.28 million
Oct 26, 2025 $ 0.471
+5.16%
$ 850.4 million $ 8.8 million
Oct 25, 2025 $ 0.448
-0.69%
$ 808.59 million $ 6.42 million
Oct 24, 2025 $ 0.45
+4.02%
$ 814.22 million $ 9.8 million
Oct 23, 2025 $ 0.43
+1.32%
$ 781.96 million $ 7.61 million
Oct 22, 2025 $ 0.416
-2.59%
$ 766.9 million $ 13.3 million
Oct 21, 2025 $ 0.436
-2.25%
$ 771.22 million $ 13.3 million
Oct 20, 2025 $ 0.446
+1.71%
$ 804.29 million $ 17.03 million
Oct 19, 2025 $ 0.444
+4.55%
$ 791.66 million $ 36.42 million
Oct 18, 2025 $ 0.422
+0.02%
$ 766.71 million $ 6.29 million
Oct 17, 2025 $ 0.428
-2.27%
$ 761.76 million $ 17.53 million
Oct 16, 2025 $ 0.437
-4.40%
$ 789.27 million $ 18.24 million
Oct 15, 2025 $ 0.458
-3.08%
$ 825.75 million $ 18.66 million
Oct 14, 2025 $ 0.472
-3.76%
$ 851.93 million $ 26.62 million
Oct 13, 2025 $ 0.491
+5.96%
$ 884.86 million $ 11.52 million
Oct 12, 2025 $ 0.463
+9.29%
$ 835.23 million $ 21.36 million
Oct 11, 2025 $ 0.424
-2.02%
$ 764.06 million $ 32.5 million
Oct 10, 2025 $ 0.433
-27.31%
$ 779.79 million $ 27.38 million
Oct 9, 2025 $ 0.595
-2.96%
$ 1.07 billion $ 15.59 million
Oct 8, 2025 $ 0.613
+2.51%
$ 1.11 billion $ 17.55 million
Oct 7, 2025 $ 0.598
-5.00%
$ 1.08 billion $ 59.43 million
Oct 6, 2025 $ 0.63
+5.07%
$ 1.14 billion $ 15.5 million
Oct 5, 2025 $ 0.599
-0.44%
$ 1.08 billion $ 12.67 million
Oct 4, 2025 $ 0.602
-2.93%
$ 1.09 billion $ 9.89 million
Oct 3, 2025 $ 0.624
+0.03%
$ 1.12 billion $ 14.1 million
Oct 2, 2025 $ 0.623
+3.00%
$ 1.12 billion $ 11.49 million
Oct 1, 2025 $ 0.602
+5.20%
$ 1.09 billion $ 10.86 million
Sep 30, 2025 $ 0.571
-2.46%
$ 1.03 billion $ 8.71 million
Sep 29, 2025 $ 0.586
+0.00%
$ 1.05 billion $ 7.62 million
Sep 28, 2025 $ 0.588
+2.12%
$ 1.05 billion $ 7.83 million
Sep 27, 2025 $ 0.576
-0.77%
$ 1.04 billion $ 6.8 million
Sep 26, 2025 $ 0.58
+2.57%
$ 1.05 billion $ 10.35 million
Sep 25, 2025 $ 0.567
-4.73%
$ 1.02 billion $ 13.72 million
Sep 24, 2025 $ 0.596
-0.42%
$ 1.07 billion $ 10.23 million
Sep 23, 2025 $ 0.598
-1.15%
$ 1.08 billion $ 12.63 million