Step Finance Historical Data

STEP Page 6
Download
Date Close Price change Market cap Trading volume
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
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