Step Finance Historical Data

STEP Page 4
Download
Date Close Price change Market cap Trading volume
Nov 24, 2025 $ 0.0429
+0.33%
$ 15.01 million $ 989
Nov 23, 2025 $ 0.0428
-0.27%
$ 14.97 million $ 98
Nov 22, 2025 $ 0.0429
-0.39%
$ 14.88 million $ 8,877
Nov 21, 2025 $ 0.0431
-1.56%
$ 15.07 million $ 48,525
Nov 20, 2025 $ 0.0419
-6.81%
$ 15.16 million $ 54,850
Nov 19, 2025 $ 0.0452
-2.19%
$ 15.82 million $ 36,192
Nov 18, 2025 $ 0.046
-1.02%
$ 15.86 million $ 29,657
Nov 17, 2025 $ 0.0464
-1.78%
$ 16.25 million $ 37,206
Nov 16, 2025 $ 0.0467
-0.79%
$ 16.55 million $ 21,062
Nov 15, 2025 $ 0.0465
-0.61%
$ 16.48 million $ 17,870
Nov 14, 2025 $ 0.0463
+2.20%
$ 16.38 million $ 42,624
Nov 13, 2025 $ 0.0451
-0.73%
$ 15.85 million $ 61,937
Nov 12, 2025 $ 0.0445
+2.15%
$ 15.93 million $ 67,763
Nov 11, 2025 $ 0.0419
-1.19%
$ 14.66 million $ 34,947
Nov 10, 2025 $ 0.0425
-3.04%
$ 14.88 million $ 38,374
Nov 9, 2025 $ 0.042
-1.84%
$ 14.71 million $ 28,170
Nov 8, 2025 $ 0.0434
+0.29%
$ 15.17 million $ 18,139
Nov 7, 2025 $ 0.0423
-7.04%
$ 14.82 million $ 61,046
Nov 6, 2025 $ 0.0454
-1.60%
$ 15.88 million $ 35,340
Nov 5, 2025 $ 0.0462
-1.17%
$ 16.16 million $ 102,344
Nov 4, 2025 $ 0.0452
-11.73%
$ 15.84 million $ 200,082
Nov 3, 2025 $ 0.0513
-0.51%
$ 17.96 million $ 70,601
Nov 2, 2025 $ 0.0516
-0.92%
$ 18.06 million $ 47,459
Nov 1, 2025 $ 0.0523
-0.83%
$ 18.3 million $ 508,483
Oct 31, 2025 $ 0.0465
-1.40%
$ 16.35 million $ 15,411
Oct 30, 2025 $ 0.0467
-0.20%
$ 16.32 million $ 23,271
Oct 29, 2025 $ 0.0468
-18.86%
$ 16.39 million $ 16,665
Oct 28, 2025 $ 0.0571
-1.64%
$ 20 million $ 8,497
Oct 27, 2025 $ 0.0579
+0.79%
$ 20.27 million $ 7,393
Oct 26, 2025 $ 0.0581
+74.57%
$ 20.34 million $ 16,610
Oct 25, 2025 $ 0.0601
+0.72%
$ 21.03 million $ 7,186
Oct 24, 2025 $ 0.0592
+31.75%
$ 11.83 million $ 13,372
Oct 23, 2025 $ 0.0415
-0.72%
$ 15.74 million $ 78,781
Oct 22, 2025 $ 0.0418
+7.05%
$ 14.63 million $ 54,589
Oct 21, 2025 $ 0.0374
+35.93%
$ 13.7 million $ 73,441
Oct 20, 2025 $ 0.0285
+4.80%
$ 17.56 million $ 36,580
Oct 19, 2025 $ 0.027
-27.51%
$ 17.55 million $ 14,101
Oct 18, 2025 $ 0.0279
-34.97%
$ 17.66 million $ 9,688
Oct 17, 2025 $ 0.0433
+1.02%
$ 15.02 million $ 161,997
Oct 16, 2025 $ 0.043
-5.85%
$ 15.06 million $ 80,998
Oct 15, 2025 $ 0.0457
-3.56%
$ 16 million $ 54,993
Oct 14, 2025 $ 0.0473
-3.29%
$ 16.56 million $ 101,632
Oct 13, 2025 $ 0.0489
+4.04%
$ 17.12 million $ 50,329
Oct 12, 2025 $ 0.047
+9.55%
$ 16.46 million $ 85,093
Oct 11, 2025 $ 0.0428
-7.15%
$ 14.99 million $ 116,650
Oct 10, 2025 $ 0.0461
-10.51%
$ 16.15 million $ 148,658
Oct 9, 2025 $ 0.0516
-3.78%
$ 18.05 million $ 56,274
Oct 8, 2025 $ 0.0535
+0.16%
$ 18.74 million $ 35,552
Oct 7, 2025 $ 0.0535
-4.18%
$ 18.71 million $ 27,898
Oct 6, 2025 $ 0.0558
-11.78%
$ 19.52 million $ 45,026