Stacks Historical Data

STX Page 6
Download
Date Close Price change Market cap Trading volume
Jul 5 $ 1.37
+60.21%
$ -- $ 269.06 million
Jun 28 $ 0.856
+24.39%
$ -- $ 86.92 million
Jun 21 $ 0.689
-13.62%
$ -- $ 92.19 million
Jun 14 $ 0.798
-11.05%
$ -- $ 66.73 million
Jun 7 $ 0.897
-10.36%
$ -- $ 77.86 million
May 31 $ 1
+0.24%
$ -- $ 73.89 million
May 24 $ 0.957
+4.60%
$ -- $ 171.64 million
May 17 $ 0.916
-39.81%
$ -- $ 144.94 million
May 10 $ 1.52
-22.42%
$ -- $ 146.67 million
May 3 $ 1.96
-6.58%
$ -- $ 172.13 million
Apr 26 $ 2.1
+17.77%
$ -- $ 138.49 million
Apr 19 $ 1.78
-11.24%
$ -- $ 460.77 million
Apr 12 $ 2.01
+5.79%
$ -- $ 377.57 million
Apr 5 $ 1.9
+63.15%
$ -- $ 1.02 billion
Mar 29 $ 1.16
-7.37%
$ -- $ 67.19 million
Mar 22 $ 1.25
-1.83%
$ -- $ 150.66 million
Mar 15 $ 1.28
+10.90%
$ -- $ 174.02 million
Mar 8 $ 1.15
-3.92%
$ -- $ 237.81 million
Mar 1 $ 1.2
+28.64%
$ -- $ 314.61 million
Feb 22 $ 0.934
+13.95%
$ -- $ 448.91 million
Feb 15 $ 0.819
+21.76%
$ -- $ 177.68 million
Feb 8 $ 0.673
+42.42%
$ -- $ 313.59 million
Feb 1 $ 0.472
+10.66%
$ -- $ 94.46 million
Jan 25 $ 0.428
-9.12%
$ -- $ 26.63 million
Jan 18 $ 0.494
+0.84%
$ -- $ 44.44 million
Jan 11 $ 0.49
+3.18%
$ -- $ 78.82 million
Jan 4 $ 0.475
-1.45%
$ -- $ 63.23 million
Dec 28 $ 0.482
+13.59%
$ -- $ 65.68 million
Dec 21 $ 0.417
+43.60%
$ -- $ 39.94 million
Dec 14 $ 0.292
-8.77%
$ -- $ 22.71 million
Dec 7 $ 0.325
+29.91%
$ -- $ 44.56 million
Nov 30 $ 0.246
+3.59%
$ -- $ 9.7 million
Nov 23 $ 0.238
+12.63%
$ -- $ 18.85 million
Nov 16 $ 0.211
-12.11%
$ 193.9 million $ 18.5 million
Nov 9 $ 0.24
+25.42%
$ 220.64 million $ 28.73 million
Nov 2 $ 0.192
+20.84%
$ 169.82 million $ 9.45 million
Oct 26 $ 0.159
+6.27%
$ 140.52 million $ 4.96 million
Oct 19 $ 0.149
-12.45%
$ 132.25 million $ 4.81 million
Oct 12 $ 0.171
+5.22%
$ 151.21 million $ 5.69 million
Oct 5 $ 0.162
+3.08%
$ 143.77 million $ 4.33 million
Sep 28 $ 0.158
+0.61%
$ 134.92 million $ 6.67 million
Sep 21 $ 0.157
-20.22%
$ 133.43 million $ 11.77 million
Sep 14 $ 0.196
-1.51%
$ 167.25 million $ 15.01 million
Sep 7 $ 0.199
+3.87%
$ 169.76 million $ 26.12 million
Aug 31 $ 0.192
-22.89%
$ 155.44 million $ 21.88 million
Aug 24 $ 0.249
-16.00%
$ 201.44 million $ 20.13 million
Aug 17 $ 0.296
+6.55%
$ 239.54 million $ 25.4 million
Aug 10 $ 0.278
+18.26%
$ 224.75 million $ 37.76 million
Aug 3 $ 0.236
+36.43%
$ 180.86 million $ 24.94 million
Jul 27 $ 0.173
-0.06%
$ 132.37 million $ 19.36 million