Stacks Historical Data

STX Page 7
Download
Date Close Price change Market cap Trading volume
Aug 3, 2025 $ 0.688
+3.00%
$ 1.23 billion $ 7.97 million
Aug 2, 2025 $ 0.67
-2.32%
$ 1.2 billion $ 14.4 million
Aug 1, 2025 $ 0.68
-4.17%
$ 1.23 billion $ 26.05 million
Jul 31, 2025 $ 0.709
-6.06%
$ 1.27 billion $ 19.13 million
Jul 30, 2025 $ 0.755
-3.38%
$ 1.2 billion $ 23.3 million
Jul 29, 2025 $ 0.781
-1.02%
$ 1.24 billion $ 24.62 million
Jul 28, 2025 $ 0.789
-8.08%
$ 1.25 billion $ 31.71 million
Jul 27, 2025 $ 0.859
+6.64%
$ 1.36 billion $ 28.42 million
Jul 26, 2025 $ 0.805
-0.14%
$ 1.28 billion $ 14.79 million
Jul 25, 2025 $ 0.806
+3.69%
$ 1.28 billion $ 32.63 million
Jul 24, 2025 $ 0.778
-2.44%
$ 1.23 billion $ 49.74 million
Jul 23, 2025 $ 0.797
-11.48%
$ 1.27 billion $ 50.36 million
Jul 22, 2025 $ 0.9
+2.35%
$ 1.43 billion $ 50.69 million
Jul 21, 2025 $ 0.88
+0.86%
$ 1.4 billion $ 43.02 million
Jul 20, 2025 $ 0.872
+3.07%
$ 1.38 billion $ 30.41 million
Jul 19, 2025 $ 0.846
+1.49%
$ 1.3 billion $ 24.8 million
Jul 18, 2025 $ 0.834
-1.45%
$ 1.28 billion $ 46.68 million
Jul 17, 2025 $ 0.846
+4.48%
$ 1.3 billion $ 39.4 million
Jul 16, 2025 $ 0.81
-0.14%
$ 1.24 billion $ 38.46 million
Jul 15, 2025 $ 0.811
+2.17%
$ 1.24 billion $ 40.7 million
Jul 14, 2025 $ 0.794
+1.08%
$ 1.22 billion $ 40.39 million
Jul 13, 2025 $ 0.785
+6.26%
$ 1.2 billion $ 26.28 million
Jul 12, 2025 $ 0.739
+0.13%
$ 1.13 billion $ 16.28 million
Jul 11, 2025 $ 0.738
+0.24%
$ 1.13 billion $ 38.91 million
Jul 10, 2025 $ 0.714
+3.33%
$ 1.1 billion $ 22.15 million
Jul 9, 2025 $ 0.691
+5.06%
$ 1.06 billion $ 16.62 million
Jul 8, 2025 $ 0.657
+1.35%
$ 1.01 billion $ 13.13 million
Jul 7, 2025 $ 0.649
-1.36%
$ 994.54 million $ 10.93 million
Jul 6, 2025 $ 0.658
+2.33%
$ 1.01 billion $ 8.9 million
Jul 5, 2025 $ 0.645
-0.31%
$ 985.28 million $ 7.92 million
Jul 4, 2025 $ 0.647
-5.96%
$ 992.11 million $ 20.06 million
Jul 3, 2025 $ 0.688
+0.12%
$ 1.05 billion $ 19.89 million
Jul 2, 2025 $ 0.687
+8.04%
$ 1.05 billion $ 20.15 million
Jul 1, 2025 $ 0.636
-3.47%
$ 975.04 million $ 17.16 million
Jun 30, 2025 $ 0.659
-4.69%
$ 1.01 billion $ 20.35 million
Jun 29, 2025 $ 0.692
+3.67%
$ 1.06 billion $ 14.02 million
Jun 28, 2025 $ 0.667
+0.96%
$ 1.02 billion $ 12.01 million
Jun 27, 2025 $ 0.661
+0.67%
$ 1.01 billion $ 22.02 million
Jun 26, 2025 $ 0.656
-2.52%
$ 1.01 billion $ 28.97 million
Jun 25, 2025 $ 0.673
+1.46%
$ 1.03 billion $ 71.15 million
Jun 24, 2025 $ 0.663
+5.38%
$ 1.02 billion $ 27.73 million
Jun 23, 2025 $ 0.629
+12.24%
$ 963.89 million $ 24.6 million
Jun 22, 2025 $ 0.561
-3.73%
$ 858.68 million $ 34.83 million
Jun 21, 2025 $ 0.583
-4.97%
$ 891.9 million $ 22.28 million
Jun 20, 2025 $ 0.613
-2.38%
$ 938.42 million $ 26.27 million
Jun 19, 2025 $ 0.628
+1.69%
$ 961.25 million $ 13.58 million
Jun 18, 2025 $ 0.617
+1.60%
$ 945.05 million $ 21.85 million
Jun 17, 2025 $ 0.608
-4.77%
$ 930.11 million $ 25.52 million
Jun 16, 2025 $ 0.638
+2.60%
$ 976.58 million $ 18.64 million
Jun 15, 2025 $ 0.622
-0.94%
$ 951.73 million $ 13.03 million