Stacks Historical Data

STX Page 6
Download
Date Close Price change Market cap Trading volume
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
Aug 16, 2025 $ 0.717
+1.61%
$ 1.29 billion $ 9.19 million
Aug 15, 2025 $ 0.706
-1.46%
$ 1.27 billion $ 21.28 million
Aug 14, 2025 $ 0.717
-9.87%
$ 1.28 billion $ 45.94 million
Aug 13, 2025 $ 0.795
+5.74%
$ 1.42 billion $ 33 million
Aug 12, 2025 $ 0.752
+4.75%
$ 1.35 billion $ 24.73 million
Aug 11, 2025 $ 0.718
-4.65%
$ 1.29 billion $ 41.38 million
Aug 10, 2025 $ 0.753
+0.53%
$ 1.35 billion $ 25.45 million
Aug 9, 2025 $ 0.749
+1.71%
$ 1.34 billion $ 17.21 million
Aug 8, 2025 $ 0.736
-0.43%
$ 1.32 billion $ 39.74 million
Aug 7, 2025 $ 0.739
+6.92%
$ 1.32 billion $ 20.26 million
Aug 6, 2025 $ 0.692
+0.92%
$ 1.24 billion $ 12.23 million
Aug 5, 2025 $ 0.685
-4.00%
$ 1.23 billion $ 18.73 million
Aug 4, 2025 $ 0.714
+4.12%
$ 1.28 billion $ 15.37 million