Step Finance Historical Data

STEP Page 5
Download
Date Close Price change Market cap Trading volume
Dec 12, 2025 $ 0.0175
-0.77%
$ 5.24 million $ 2,412
Dec 11, 2025 $ 0.0177
+0.35%
$ 5.27 million $ 4,777
Dec 10, 2025 $ 0.0176
+4.03%
$ 5.25 million $ 14,011
Dec 9, 2025 $ 0.0169
+5.36%
$ 5.05 million $ 6,999
Dec 8, 2025 $ 0.0161
-13.73%
$ 4.79 million $ 18,894
Dec 7, 2025 $ 0.0186
-54.98%
$ 5.54 million $ 4,061
Dec 6, 2025 $ 0.0408
-1.47%
$ 12.12 million $ 19
Dec 5, 2025 $ 0.0408
-1.03%
$ 12.12 million $ 194
Dec 4, 2025 $ 0.0413
+0.32%
$ 12.27 million $ 25
Dec 3, 2025 $ 0.0411
-0.38%
$ 12.23 million $ 60
Dec 2, 2025 $ 0.0413
+0.84%
$ 12.26 million $ 190
Dec 1, 2025 $ 0.0409
+0.54%
$ 14.32 million $ 680
Nov 30, 2025 $ 0.0407
-1.11%
$ 14.25 million $ 2,671
Nov 29, 2025 $ 0.0412
-5.71%
$ 14.41 million $ 2,810
Nov 28, 2025 $ 0.0436
+0.80%
$ 15.29 million $ 54
Nov 27, 2025 $ 0.0433
+0.19%
$ 15.14 million $ 57
Nov 26, 2025 $ 0.0433
+1.70%
$ 15.09 million $ 1,877
Nov 25, 2025 $ 0.0433
+0.90%
$ 14.89 million $ 1,469
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