Stacks Historical Data

STX Page 5
Download
Date Close Price change Market cap Trading volume
Jun 20 $ 0.403
+13.02%
$ -- $ 32.26 million
Jun 13 $ 0.356
-14.58%
$ -- $ 49.84 million
Jun 6 $ 0.418
-21.77%
$ -- $ 30.55 million
May 30 $ 0.534
+1.77%
$ -- $ 30.35 million
May 23 $ 0.525
-5.12%
$ -- $ 41.47 million
May 16 $ 0.553
-9.59%
$ -- $ 37.93 million
May 9 $ 0.612
-21.44%
$ -- $ 93.17 million
May 2 $ 0.78
-17.60%
$ -- $ 74.47 million
Apr 25 $ 0.947
-15.21%
$ -- $ 69.96 million
Apr 18 $ 1.12
-1.08%
$ -- $ 111.55 million
Apr 11 $ 1.13
-7.78%
$ -- $ 56.91 million
Apr 4 $ 1.23
-19.88%
$ -- $ 79.21 million
Mar 28 $ 1.53
+6.01%
$ -- $ 153.25 million
Mar 21 $ 1.44
+14.66%
$ -- $ 123.49 million
Mar 14 $ 1.26
+2.81%
$ -- $ 87.83 million
Mar 7 $ 1.22
+13.70%
$ -- $ 339.78 million
Feb 28 $ 1.08
-3.71%
$ -- $ 40.26 million
Feb 21 $ 1.12
-9.07%
$ -- $ 65.63 million
Feb 14 $ 1.23
-15.45%
$ -- $ 72.97 million
Feb 7 $ 1.46
-12.97%
$ -- $ 111.36 million
Jan 31 $ 1.68
+12.26%
$ -- $ 85.4 million
Jan 24 $ 1.5
+1.78%
$ -- $ 160.58 million
Jan 17 $ 1.47
-31.09%
$ -- $ 454.48 million
Jan 10 $ 2.13
+3.35%
$ -- $ 125.05 million
Jan 3 $ 2.06
-13.91%
$ -- $ 191.62 million
Dec 27 $ 2.4
+2.01%
$ -- $ 182.66 million
Dec 20 $ 2.31
+11.75%
$ -- $ 122.65 million
Dec 13 $ 2.06
-3.14%
$ -- $ 169.81 million
Dec 6 $ 2.13
+2.67%
$ -- $ 234.09 million
Nov 29 $ 2.07
+7.67%
$ -- $ 653.09 million
Nov 22 $ 1.93
-10.65%
$ -- $ 173.63 million
Nov 15 $ 2.16
-7.46%
$ -- $ 211.25 million
Nov 8 $ 2.33
+5.64%
$ -- $ 362.06 million
Nov 1 $ 2.21
+19.59%
$ -- $ 283.97 million
Oct 25 $ 1.91
-13.21%
$ -- $ 180.42 million
Oct 18 $ 2.2
+1.37%
$ -- $ 488.27 million
Oct 11 $ 2.17
-0.38%
$ -- $ 441.81 million
Oct 4 $ 2.18
+63.76%
$ -- $ 549.33 million
Sep 27 $ 1.33
+7.41%
$ -- $ 82.31 million
Sep 20 $ 1.24
-11.71%
$ -- $ 130.68 million
Sep 13 $ 1.4
-2.35%
$ -- $ 107.9 million
Sep 6 $ 1.44
-14.52%
$ -- $ 125.96 million
Aug 30 $ 1.68
+13.41%
$ -- $ 196.68 million
Aug 23 $ 1.48
+2.17%
$ -- $ 137.17 million
Aug 16 $ 1.45
+2.11%
$ -- $ 104.15 million
Aug 9 $ 1.42
+6.67%
$ -- $ 71.97 million
Aug 2 $ 1.3
+7.66%
$ -- $ 175.03 million
Jul 26 $ 1.2
+1.32%
$ -- $ 99.19 million
Jul 19 $ 1.19
+16.53%
$ -- $ 125.13 million
Jul 12 $ 1.02
-25.53%
$ -- $ 175.59 million