Step Finance Historical Data

STEP Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 16, 2025 $ 0.0673
-8.40%
$ 23.56 million $ 239,369
Aug 15, 2025 $ 0.0735
-6.29%
$ 25.72 million $ 144,325
Aug 14, 2025 $ 0.0783
+2.82%
$ 27.41 million $ 621,584
Aug 13, 2025 $ 0.0762
+2.49%
$ 26.66 million $ 104,537
Aug 12, 2025 $ 0.0743
+2.98%
$ 26.01 million $ 76,464
Aug 11, 2025 $ 0.0722
+1.70%
$ 25.26 million $ 41,199
Aug 10, 2025 $ 0.071
-1.36%
$ 24.84 million $ 28,626
Aug 9, 2025 $ 0.072
-2.71%
$ 25.18 million $ 59,193
Aug 8, 2025 $ 0.0741
-3.31%
$ 26.02 million $ 116,171
Aug 7, 2025 $ 0.0766
+9.66%
$ 26.81 million $ 164,632
Aug 6, 2025 $ 0.0699
+3.79%
$ 24.45 million $ 324,730
Aug 5, 2025 $ 0.0673
-1.74%
$ 23.56 million $ 102,746
Aug 4, 2025 $ 0.0683
+0.56%
$ 23.97 million $ 113,106
Aug 3, 2025 $ 0.0679
+0.11%
$ 23.76 million $ 106,507
Aug 2, 2025 $ 0.0679
-0.37%
$ 23.74 million $ 153,089
Aug 1, 2025 $ 0.0679
-2.66%
$ 23.84 million $ 381,733
Jul 31, 2025 $ 0.0697
-1.64%
$ 24.4 million $ 179,824
Jul 30, 2025 $ 0.0709
-0.08%
$ 24.81 million $ 134,181
Jul 29, 2025 $ 0.0709
-2.43%
$ 24.83 million $ 115,029
Jul 28, 2025 $ 0.0727
-4.40%
$ 25.45 million $ 98,849
Jul 27, 2025 $ 0.0761
+11.07%
$ 26.62 million $ 159,228
Jul 26, 2025 $ 0.0685
-6.54%
$ 23.97 million $ 134,890
Jul 25, 2025 $ 0.0733
+5.58%
$ 25.64 million $ 133,579
Jul 24, 2025 $ 0.0694
+0.22%
$ 24.3 million $ 93,823
Jul 23, 2025 $ 0.0693
-4.08%
$ 24.24 million $ 95,190
Jul 22, 2025 $ 0.0722
-5.47%
$ 25.27 million $ 133,265
Jul 21, 2025 $ 0.0764
+4.04%
$ 26.74 million $ 136,084
Jul 20, 2025 $ 0.0734
-0.56%
$ 25.7 million $ 112,382
Jul 19, 2025 $ 0.0738
-7.35%
$ 25.84 million $ 115,586
Jul 18, 2025 $ 0.0797
-2.36%
$ 27.89 million $ 99,376
Jul 17, 2025 $ 0.0816
-3.24%
$ 28.57 million $ 139,650
Jul 16, 2025 $ 0.0844
+0.76%
$ 29.53 million $ 231,046