Step Finance Historical Data

STEP Page 4
Download
Date Close Price change Market cap Trading volume
Jan 31, 2026 $ 0.0233
-1.41%
$ 6.89 million $ 58,806
Jan 30, 2026 $ 0.0239
+10.05%
$ 7.06 million $ 87,691
Jan 29, 2026 $ 0.0217
+5.36%
$ 6.41 million $ 73,336
Jan 28, 2026 $ 0.0207
-16.24%
$ 6.11 million $ 64,044
Jan 27, 2026 $ 0.0247
+0.00%
$ 7.29 million $ 19,716
Jan 26, 2026 $ 0.0247
+3.52%
$ 7.29 million $ 15,274
Jan 25, 2026 $ 0.0237
-3.94%
$ 7.02 million $ 14,638
Jan 24, 2026 $ 0.0247
+4.71%
$ 7.31 million $ 13,911
Jan 23, 2026 $ 0.0236
+2.86%
$ 6.99 million $ 22,775
Jan 22, 2026 $ 0.023
-1.73%
$ 6.81 million $ 10,488
Jan 21, 2026 $ 0.0235
+3.65%
$ 6.95 million $ 31,736
Jan 20, 2026 $ 0.0227
-3.04%
$ 6.7 million $ 11,676
Jan 19, 2026 $ 0.0234
-1.92%
$ 6.91 million $ 33,186
Jan 18, 2026 $ 0.0243
+0.59%
$ 7.19 million $ 3,909
Jan 17, 2026 $ 0.0242
-0.10%
$ 7.14 million $ 2,980
Jan 16, 2026 $ 0.0242
+2.07%
$ 7.15 million $ 13,633
Jan 15, 2026 $ 0.0237
-0.59%
$ 7 million $ 21,276
Jan 14, 2026 $ 0.0238
+1.68%
$ 7.04 million $ 12,456
Jan 13, 2026 $ 0.0236
+2.17%
$ 6.96 million $ 11,429
Jan 12, 2026 $ 0.0231
-0.12%
$ 6.81 million $ 11,659
Jan 11, 2026 $ 0.0231
+0.36%
$ 6.81 million $ 6,614
Jan 10, 2026 $ 0.023
-0.19%
$ 6.8 million $ 2,654
Jan 9, 2026 $ 0.0231
-1.45%
$ 6.81 million $ 12,376
Jan 8, 2026 $ 0.0234
+6.55%
$ 6.9 million $ 27,366
Jan 7, 2026 $ 0.0219
-0.48%
$ 6.47 million $ 11,756
Jan 6, 2026 $ 0.022
+0.02%
$ 6.5 million $ 13,532
Jan 5, 2026 $ 0.0221
+1.60%
$ 6.51 million $ 11,808
Jan 4, 2026 $ 0.0217
-0.12%
$ 6.44 million $ 3,556
Jan 3, 2026 $ 0.0217
+9.40%
$ 6.43 million $ 43,893
Jan 2, 2026 $ 0.0198
+17.77%
$ 5.9 million $ 1,277
Jan 1, 2026 $ 0.0168
-4.09%
$ 4.98 million $ 5,942
Dec 31, 2025 $ 0.0172
-0.68%
$ 5.19 million $ 1,323
Dec 30, 2025 $ 0.0174
-0.15%
$ 5.16 million $ 10,063
Dec 29, 2025 $ 0.0174
+5.55%
$ 5.19 million $ 8,758
Dec 28, 2025 $ 0.0164
+0.30%
$ 4.89 million $ 26,510
Dec 27, 2025 $ 0.0164
+0.25%
$ 4.86 million $ 1,105
Dec 26, 2025 $ 0.0163
-0.54%
$ 4.83 million $ 2,051
Dec 25, 2025 $ 0.0164
-0.24%
$ 4.85 million $ 2,883
Dec 24, 2025 $ 0.0165
-0.37%
$ 4.89 million $ 3,166
Dec 23, 2025 $ 0.0167
-8.77%
$ 4.94 million $ 15,744
Dec 22, 2025 $ 0.0184
-4.84%
$ 5.42 million $ 202
Dec 21, 2025 $ 0.0193
+0.83%
$ 5.71 million $ 1,236
Dec 20, 2025 $ 0.0195
-0.21%
$ 5.66 million $ 2,633
Dec 19, 2025 $ 0.0196
+0.47%
$ 5.86 million $ 12,580
Dec 18, 2025 $ 0.0195
-8.19%
$ 5.83 million $ 58,961
Dec 17, 2025 $ 0.022
+31.21%
$ 6.32 million $ 60,041
Dec 16, 2025 $ 0.0167
-0.34%
$ 5.02 million $ 3,582
Dec 15, 2025 $ 0.0167
-4.43%
$ 4.98 million $ 5,394
Dec 14, 2025 $ 0.0173
-0.85%
$ 5.15 million $ 851
Dec 13, 2025 $ 0.0174
-0.82%
$ 5.19 million $ 1,869