Step Finance Historical Data

STEP Page 7
Download
Date Close Price change Market cap Trading volume
Jun 28, 2025 $ 0.0744
+10.17%
$ 26.03 million $ 125,464
Jun 27, 2025 $ 0.0675
-3.37%
$ 23.63 million $ 90,373
Jun 26, 2025 $ 0.0699
+1.07%
$ 24.45 million $ 104,930
Jun 25, 2025 $ 0.0691
+2.97%
$ 24.2 million $ 153,259
Jun 24, 2025 $ 0.0671
+5.02%
$ 23.5 million $ 288,529
Jun 23, 2025 $ 0.0639
+4.12%
$ 22.38 million $ 129,214
Jun 22, 2025 $ 0.0614
-8.24%
$ 21.49 million $ 115,669
Jun 21, 2025 $ 0.0669
-0.92%
$ 23.42 million $ 99,772
Jun 20, 2025 $ 0.0675
-9.08%
$ 23.64 million $ 176,236
Jun 19, 2025 $ 0.0743
-2.58%
$ 26 million $ 117,657
Jun 18, 2025 $ 0.0763
+0.85%
$ 26.69 million $ 96,413
Jun 17, 2025 $ 0.0756
-6.07%
$ 26.46 million $ 149,491
Jun 16, 2025 $ 0.0805
-0.31%
$ 28.17 million $ 141,636
Jun 15, 2025 $ 0.0807
+3.37%
$ 28.26 million $ 132,525
Jun 14, 2025 $ 0.0781
-3.34%
$ 27.34 million $ 116,406
Jun 13, 2025 $ 0.0808
-0.98%
$ 28.28 million $ 155,992
Jun 12, 2025 $ 0.0816
+1.01%
$ 28.56 million $ 134,440
Jun 11, 2025 $ 0.0808
+5.98%
$ 28.28 million $ 210,177
Jun 10, 2025 $ 0.0763
-3.13%
$ 26.69 million $ 122,808
Jun 9, 2025 $ 0.0787
+0.63%
$ 27.55 million $ 118,858
Jun 8, 2025 $ 0.0782
+0.36%
$ 27.38 million $ 101,533
Jun 7, 2025 $ 0.0779
+5.36%
$ 27.28 million $ 93,437
Jun 6, 2025 $ 0.074
+4.14%
$ 25.89 million $ 82,904
Jun 5, 2025 $ 0.071
-3.81%
$ 24.86 million $ 99,800
Jun 4, 2025 $ 0.0738
-4.36%
$ 25.84 million $ 96,734
Jun 3, 2025 $ 0.0772
+2.05%
$ 27.02 million $ 143,056
Jun 2, 2025 $ 0.0756
-1.17%
$ 26.47 million $ 116,430
Jun 1, 2025 $ 0.0765
+2.96%
$ 26.79 million $ 194,093
May 31, 2025 $ 0.0743
-1.10%
$ 26.02 million $ 80,589
May 30, 2025 $ 0.0751
-4.91%
$ 26.29 million $ 98,549
May 29, 2025 $ 0.079
-2.34%
$ 27.65 million $ 95,500
May 28, 2025 $ 0.0809
-5.20%
$ 28.32 million $ 78,376
May 27, 2025 $ 0.0853
-2.15%
$ 29.87 million $ 86,161
May 26, 2025 $ 0.0872
+3.33%
$ 30.53 million $ 99,144
May 25, 2025 $ 0.0844
-1.62%
$ 29.55 million $ 94,504
May 24, 2025 $ 0.0859
+0.26%
$ 30.05 million $ 98,644
May 23, 2025 $ 0.0865
-3.57%
$ 30.27 million $ 103,594
May 22, 2025 $ 0.0897
+6.94%
$ 31.39 million $ 59,504
May 21, 2025 $ 0.0839
+3.95%
$ 29.35 million $ 31,646
May 20, 2025 $ 0.0807
+9.70%
$ 28.23 million $ 36,055
May 19, 2025 $ 0.0735
+0.48%
$ 25.74 million $ 29,960
May 18, 2025 $ 0.0731
-4.23%
$ 25.6 million $ 30,010
May 17, 2025 $ 0.0764
-2.24%
$ 26.74 million $ 31,122
May 16, 2025 $ 0.0781
+0.02%
$ 27.35 million $ 33,251
May 15, 2025 $ 0.0781
-8.29%
$ 27.35 million $ 31,077
May 14, 2025 $ 0.0852
-3.74%
$ 29.83 million $ 32,971
May 13, 2025 $ 0.0885
+3.95%
$ 30.99 million $ 36,814
May 12, 2025 $ 0.0852
+4.00%
$ 29.81 million $ 36,606
May 11, 2025 $ 0.0819
+5.01%
$ 28.67 million $ 24,360
May 10, 2025 $ 0.078
+7.60%
$ 27.29 million $ 24,282