Stacks Historical Data

STX Page 7
Download
Date Close Price change Market cap Trading volume
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
Jun 14, 2025 $ 0.628
-1.55%
$ 960.71 million $ 13.88 million
Jun 13, 2025 $ 0.638
-1.72%
$ 975.81 million $ 32.6 million
Jun 12, 2025 $ 0.649
-5.67%
$ 993.29 million $ 20.79 million
Jun 11, 2025 $ 0.688
-4.00%
$ 1.05 billion $ 22.86 million
Jun 10, 2025 $ 0.717
+2.39%
$ 1.1 billion $ 23.3 million
Jun 9, 2025 $ 0.7
+8.06%
$ 1.07 billion $ 19.94 million
Jun 8, 2025 $ 0.648
-2.86%
$ 990.98 million $ 15.64 million
Jun 7, 2025 $ 0.667
+5.92%
$ 1.02 billion $ 28.83 million
Jun 6, 2025 $ 0.63
-9.20%
$ 963.38 million $ 70.81 million
Jun 5, 2025 $ 0.694
-7.55%
$ 1.06 billion $ 25.6 million
Jun 4, 2025 $ 0.751
-4.23%
$ 1.15 billion $ 14.3 million
Jun 3, 2025 $ 0.784
+3.63%
$ 1.2 billion $ 21.99 million
Jun 2, 2025 $ 0.756
+0.67%
$ 1.16 billion $ 14.27 million
Jun 1, 2025 $ 0.751
+1.12%
$ 1.15 billion $ 16.65 million
May 31, 2025 $ 0.743
-0.56%
$ 1.14 billion $ 24.9 million
May 30, 2025 $ 0.747
-9.31%
$ 1.14 billion $ 33.88 million
May 29, 2025 $ 0.824
-4.20%
$ 1.26 billion $ 24.08 million
May 28, 2025 $ 0.86
-3.17%
$ 1.31 billion $ 24.7 million
May 27, 2025 $ 0.888
+0.51%
$ 1.36 billion $ 25.46 million
May 26, 2025 $ 0.884
-0.36%
$ 1.35 billion $ 24.82 million
May 25, 2025 $ 0.887
-1.18%
$ 1.35 billion $ 18.16 million
May 24, 2025 $ 0.898
-0.86%
$ 1.37 billion $ 20.41 million
May 23, 2025 $ 0.905
-9.45%
$ 1.38 billion $ 48.68 million
May 22, 2025 $ 1
+7.10%
$ 1.53 billion $ 46.28 million
May 21, 2025 $ 0.934
+5.81%
$ 1.43 billion $ 46.11 million
May 20, 2025 $ 0.882
+2.64%
$ 1.35 billion $ 33.28 million
May 19, 2025 $ 0.86
-3.50%
$ 1.31 billion $ 38.35 million
May 18, 2025 $ 0.891
+5.13%
$ 1.36 billion $ 31.83 million
May 17, 2025 $ 0.847
-3.68%
$ 1.29 billion $ 23.8 million
May 16, 2025 $ 0.88
-1.09%
$ 1.34 billion $ 30.54 million
May 15, 2025 $ 0.89
-5.35%
$ 1.36 billion $ 42.74 million
May 14, 2025 $ 0.94
-5.74%
$ 1.43 billion $ 38.92 million
May 13, 2025 $ 0.997
+1.04%
$ 1.52 billion $ 39.81 million
May 12, 2025 $ 0.987
-0.99%
$ 1.51 billion $ 64.28 million
May 11, 2025 $ 0.997
-4.25%
$ 1.52 billion $ 57.86 million
May 10, 2025 $ 1.04
+7.06%
$ 1.59 billion $ 71.23 million
May 9, 2025 $ 0.972
-1.85%
$ 1.48 billion $ 67.25 million
May 8, 2025 $ 0.991
+10.45%
$ 1.51 billion $ 86.66 million
May 7, 2025 $ 0.897
+11.94%
$ 1.37 billion $ 149.13 million
May 6, 2025 $ 0.801
+3.91%
$ 1.22 billion $ 44.73 million
May 5, 2025 $ 0.771
+1.75%
$ 1.18 billion $ 37.25 million
May 4, 2025 $ 0.758
-2.06%
$ 1.15 billion $ 33.12 million
May 3, 2025 $ 0.773
-6.32%
$ 1.18 billion $ 25.14 million
May 2, 2025 $ 0.826
-1.14%
$ 1.26 billion $ 44.95 million
May 1, 2025 $ 0.835
+2.46%
$ 1.27 billion $ 45.13 million
Apr 30, 2025 $ 0.815
-1.12%
$ 1.24 billion $ 58.56 million
Apr 29, 2025 $ 0.824
-3.00%
$ 1.26 billion $ 21.84 million