Stacks Historical Data

STX Page 9
Download
Date Close Price change Market cap Trading volume
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
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