Stacks Historical Data

STX Page 8
Download
Date Close Price change Market cap Trading volume
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
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