Step Finance Historical Data

STEP Page 8
Download
Date Close Price change Market cap Trading volume
Jul 15, 2025 $ 0.0837
+5.30%
$ 29.3 million $ 278,046
Jul 14, 2025 $ 0.0795
+5.45%
$ 27.82 million $ 130,469
Jul 13, 2025 $ 0.0761
+3.45%
$ 26.62 million $ 112,036
Jul 12, 2025 $ 0.0735
-8.78%
$ 25.73 million $ 115,763
Jul 11, 2025 $ 0.0806
+7.95%
$ 28.22 million $ 268,742
Jul 10, 2025 $ 0.0755
+2.93%
$ 26.4 million $ 131,568
Jul 9, 2025 $ 0.0733
+6.03%
$ 25.67 million $ 145,195
Jul 8, 2025 $ 0.0692
-0.26%
$ 24.21 million $ 95,452
Jul 7, 2025 $ 0.0694
+1.33%
$ 24.28 million $ 104,169
Jul 6, 2025 $ 0.0685
+2.19%
$ 23.96 million $ 90,636
Jul 5, 2025 $ 0.067
-0.68%
$ 23.45 million $ 93,737
Jul 4, 2025 $ 0.0675
-7.57%
$ 23.61 million $ 87,228
Jul 3, 2025 $ 0.073
-2.07%
$ 25.56 million $ 118,910
Jul 2, 2025 $ 0.0746
-0.83%
$ 26.1 million $ 113,035
Jul 1, 2025 $ 0.0749
-6.19%
$ 26.23 million $ 288,776
Jun 30, 2025 $ 0.0799
+2.37%
$ 27.98 million $ 110,992
Jun 29, 2025 $ 0.0781
+5.02%
$ 27.33 million $ 100,495
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