Stacks Historical Data

STX Page 6
Download
Date Close Price change Market cap Trading volume
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
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