Stacks Historical Data

STX Page 6
Download
Date Close Price change Market cap Trading volume
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
Sep 22, 2025 $ 0.605
-6.41%
$ 1.09 billion $ 24.36 million
Sep 21, 2025 $ 0.65
-1.27%
$ 1.16 billion $ 9.74 million
Sep 20, 2025 $ 0.659
+0.58%
$ 1.19 billion $ 10.34 million
Sep 19, 2025 $ 0.657
-4.80%
$ 1.18 billion $ 14.36 million
Sep 18, 2025 $ 0.69
+2.28%
$ 1.24 billion $ 16.41 million
Sep 17, 2025 $ 0.675
+2.25%
$ 1.21 billion $ 16.85 million
Sep 16, 2025 $ 0.663
+2.55%
$ 1.19 billion $ 11.41 million
Sep 15, 2025 $ 0.644
-3.79%
$ 1.16 billion $ 14.89 million
Sep 14, 2025 $ 0.675
-3.46%
$ 1.2 billion $ 14.04 million
Sep 13, 2025 $ 0.699
+1.44%
$ 1.26 billion $ 15.75 million
Sep 12, 2025 $ 0.689
+1.53%
$ 1.24 billion $ 13.14 million
Sep 11, 2025 $ 0.679
+3.41%
$ 1.22 billion $ 30.24 million
Sep 10, 2025 $ 0.657
+2.34%
$ 1.18 billion $ 16.78 million
Sep 9, 2025 $ 0.642
-0.41%
$ 1.15 billion $ 13.2 million
Sep 8, 2025 $ 0.644
+2.40%
$ 1.16 billion $ 13.42 million
Sep 7, 2025 $ 0.629
+1.09%
$ 1.13 billion $ 6.12 million
Sep 6, 2025 $ 0.622
-0.19%
$ 1.12 billion $ 8.27 million
Sep 5, 2025 $ 0.624
+1.94%
$ 1.12 billion $ 14.26 million
Sep 4, 2025 $ 0.618
-2.76%
$ 1.1 billion $ 14.75 million
Sep 3, 2025 $ 0.637
+1.68%
$ 1.14 billion $ 12.37 million
Sep 2, 2025 $ 0.627
+3.09%
$ 1.12 billion $ 12.23 million
Sep 1, 2025 $ 0.608
-1.90%
$ 1.09 billion $ 15.32 million
Aug 31, 2025 $ 0.628
+0.55%
$ 1.11 billion $ 7.46 million
Aug 30, 2025 $ 0.623
+0.08%
$ 1.12 billion $ 7.79 million
Aug 29, 2025 $ 0.622
-5.19%
$ 1.12 billion $ 19.07 million
Aug 28, 2025 $ 0.656
+2.45%
$ 1.18 billion $ 11.01 million
Aug 27, 2025 $ 0.644
-0.94%
$ 1.15 billion $ 14.11 million
Aug 26, 2025 $ 0.65
+3.97%
$ 1.17 billion $ 18.62 million
Aug 25, 2025 $ 0.622
-8.46%
$ 1.12 billion $ 26.04 million
Aug 24, 2025 $ 0.68
-2.36%
$ 1.22 billion $ 18.82 million
Aug 23, 2025 $ 0.697
-1.65%
$ 1.25 billion $ 11.19 million
Aug 22, 2025 $ 0.707
+7.69%
$ 1.27 billion $ 32.35 million
Aug 21, 2025 $ 0.661
-2.82%
$ 1.18 billion $ 11.95 million
Aug 20, 2025 $ 0.683
+4.78%
$ 1.22 billion $ 19.07 million
Aug 19, 2025 $ 0.658
-4.65%
$ 1.17 billion $ 24.47 million
Aug 18, 2025 $ 0.69
-3.78%
$ 1.24 billion $ 18.58 million
Aug 17, 2025 $ 0.717
-0.01%
$ 1.29 billion $ 11.82 million