Stacks Historical Data

STX Page 7
Download
Date Close Price change Market cap Trading volume
Oct 25, 2025 $0.448
-0.69%
$808.59 million $6.42 million
Oct 24, 2025 $0.45
+4.02%
$814.22 million $9.8 million
Oct 23, 2025 $0.43
+1.32%
$781.96 million $7.61 million
Oct 22, 2025 $0.416
-2.59%
$766.9 million $13.3 million
Oct 21, 2025 $0.436
-2.25%
$771.22 million $13.3 million
Oct 20, 2025 $0.446
+1.71%
$804.29 million $17.03 million
Oct 19, 2025 $0.444
+4.55%
$791.66 million $36.42 million
Oct 18, 2025 $0.422
+0.02%
$766.71 million $6.29 million
Oct 17, 2025 $0.428
-2.27%
$761.76 million $17.53 million
Oct 16, 2025 $0.437
-4.40%
$789.27 million $18.24 million
Oct 15, 2025 $0.458
-3.08%
$825.75 million $18.66 million
Oct 14, 2025 $0.472
-3.76%
$851.93 million $26.62 million
Oct 13, 2025 $0.491
+5.96%
$884.86 million $11.52 million
Oct 12, 2025 $0.463
+9.29%
$835.23 million $21.36 million
Oct 11, 2025 $0.424
-2.02%
$764.06 million $32.5 million
Oct 10, 2025 $0.433
-27.31%
$779.79 million $27.38 million
Oct 9, 2025 $0.595
-2.96%
$1.07 billion $15.59 million
Oct 8, 2025 $0.613
+2.51%
$1.11 billion $17.55 million
Oct 7, 2025 $0.598
-5.00%
$1.08 billion $59.43 million
Oct 6, 2025 $0.63
+5.07%
$1.14 billion $15.5 million
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