Step Finance Historical Data

STEP Page 5
Download
Date Close Price change Market cap Trading volume
Oct 5, 2025 $ 0.0561
+2.02%
$ 20.38 million $ 10,657
Oct 4, 2025 $ 0.0552
-5.70%
$ 19.32 million $ 55,138
Oct 3, 2025 $ 0.0584
-1.70%
$ 20.4 million $ 50,021
Oct 2, 2025 $ 0.0592
-0.10%
$ 20.73 million $ 64,733
Oct 1, 2025 $ 0.0586
+14.97%
$ 20.57 million $ 1.03 million
Sep 30, 2025 $ 0.0509
-1.84%
$ 17.85 million $ 18,597
Sep 29, 2025 $ 0.0519
+3.19%
$ 18.16 million $ 31,417
Sep 28, 2025 $ 0.0501
-3.88%
$ 17.75 million $ 67,086
Sep 27, 2025 $ 0.0521
+0.14%
$ 18.23 million $ 11,989
Sep 26, 2025 $ 0.0518
+2.59%
$ 18.2 million $ 43,479
Sep 25, 2025 $ 0.0507
-5.65%
$ 17.68 million $ 90,132
Sep 24, 2025 $ 0.054
+8.35%
$ 18.81 million $ 90,200
Sep 23, 2025 $ 0.0498
+4.26%
$ 17.44 million $ 27,172
Sep 22, 2025 $ 0.048
-4.89%
$ 16.81 million $ 17,150
Sep 21, 2025 $ 0.0505
-0.04%
$ 17.68 million $ 11,221
Sep 20, 2025 $ 0.0509
+0.42%
$ 17.7 million $ 9,676
Sep 19, 2025 $ 0.0518
-1.97%
$ 17.73 million $ 6,719
Sep 18, 2025 $ 0.0529
+1.59%
$ 18.5 million $ 22,231
Sep 17, 2025 $ 0.0518
+1.44%
$ 18.29 million $ 14,687
Sep 16, 2025 $ 0.051
-5.18%
$ 17.86 million $ 102,388
Sep 15, 2025 $ 0.0537
-3.28%
$ 18.84 million $ 74,006
Sep 14, 2025 $ 0.0554
-11.86%
$ 19.38 million $ 298,799
Sep 13, 2025 $ 0.0629
+0.09%
$ 22 million $ 57,496
Sep 12, 2025 $ 0.0627
-8.85%
$ 21.94 million $ 170,992
Sep 11, 2025 $ 0.0687
-1.48%
$ 24.05 million $ 132,170
Sep 10, 2025 $ 0.0699
+3.71%
$ 24.46 million $ 75,188
Sep 9, 2025 $ 0.0674
+1.93%
$ 23.58 million $ 147,560
Sep 8, 2025 $ 0.0661
+2.61%
$ 23.13 million $ 118,903
Sep 7, 2025 $ 0.0644
+2.72%
$ 22.54 million $ 25,983
Sep 6, 2025 $ 0.0629
+0.31%
$ 22.03 million $ 25,955
Sep 5, 2025 $ 0.0628
-4.30%
$ 21.99 million $ 107,185
Sep 4, 2025 $ 0.0662
-2.54%
$ 23.07 million $ 34,658
Sep 3, 2025 $ 0.0678
-2.93%
$ 23.76 million $ 61,159
Sep 2, 2025 $ 0.0697
+5.12%
$ 24.49 million $ 263,292
Sep 1, 2025 $ 0.0664
-5.34%
$ 23.23 million $ 613,906
Aug 31, 2025 $ 0.0711
-1.92%
$ 24.68 million $ 63,624
Aug 30, 2025 $ 0.0725
-3.22%
$ 25.38 million $ 56,716
Aug 29, 2025 $ 0.0751
-2.49%
$ 26.27 million $ 160,357
Aug 28, 2025 $ 0.077
+4.02%
$ 26.96 million $ 462,509
Aug 27, 2025 $ 0.0741
+8.39%
$ 25.98 million $ 100,218
Aug 26, 2025 $ 0.0691
+0.81%
$ 24.1 million $ 68,876
Aug 25, 2025 $ 0.068
-6.22%
$ 23.86 million $ 89,719
Aug 24, 2025 $ 0.0719
-3.66%
$ 25.38 million $ 93,933
Aug 23, 2025 $ 0.0751
-0.51%
$ 26.19 million $ 38,739
Aug 22, 2025 $ 0.0757
+5.43%
$ 26.36 million $ 140,205
Aug 21, 2025 $ 0.0732
+4.08%
$ 25.14 million $ 132,170
Aug 20, 2025 $ 0.0703
+5.87%
$ 24.61 million $ 84,907
Aug 19, 2025 $ 0.0668
-1.72%
$ 23.3 million $ 65,059
Aug 18, 2025 $ 0.068
-2.63%
$ 23.81 million $ 25,762
Aug 17, 2025 $ 0.0699
+2.89%
$ 24.45 million $ 99,125