Stabull Finance Historical Data

STABUL Page 5
Download
Date Close Price change Market cap Trading volume
Jul 27, 2025 $ 0.75
-1.87%
$ 5.27 million $ 56,834
Jul 26, 2025 $ 0.764
-5.60%
$ 5.37 million $ 4
Jul 25, 2025 $ 0.81
-0.62%
$ 5.69 million $ 1,050
Jul 24, 2025 $ 0.815
-0.50%
$ 5.72 million $ 1,925
Jul 23, 2025 $ 0.82
+4.88%
$ 5.76 million $ 60,012
Jul 22, 2025 $ 0.783
-0.09%
$ 5.5 million $ 55,366
Jul 21, 2025 $ 0.784
+9.27%
$ 5.5 million $ 72,697
Jul 20, 2025 $ 0.717
+11.74%
$ 5.03 million $ 64,456
Jul 19, 2025 $ 0.641
+3.13%
$ 4.5 million $ 57,596
Jul 18, 2025 $ 0.62
+3.04%
$ 4.35 million $ 62,799
Jul 17, 2025 $ 0.602
+20.28%
$ 4.22 million $ 60,586
Jul 16, 2025 $ 0.499
-1.69%
$ 3.5 million $ 62,162
Jul 15, 2025 $ 0.512
-13.61%
$ 3.59 million $ 63,168
Jul 14, 2025 $ 0.592
+1.06%
$ 4.16 million $ 57,809
Jul 13, 2025 $ 0.584
+17.12%
$ 4.1 million $ 55,720
Jul 12, 2025 $ 0.499
-3.18%
$ 3.5 million $ 55,237
Jul 11, 2025 $ 0.515
+2.81%
$ 3.62 million $ 56,191
Jul 10, 2025 $ 0.502
-3.48%
$ 3.52 million $ 56,459
Jul 9, 2025 $ 0.52
+25.00%
$ 3.65 million $ 60,389
Jul 8, 2025 $ 0.416
-4.30%
$ 2.92 million $ 69,873
Jul 7, 2025 $ 0.436
-25.47%
$ 3.06 million $ 35,475
Jul 6, 2025 $ 0.585
+5.78%
$ 4.11 million $ 566
Jul 5, 2025 $ 0.553
+3.93%
$ 3.88 million $ 21,360
Jul 4, 2025 $ 0.533
-9.85%
$ 3.74 million $ 1,590
Jul 3, 2025 $ 0.591
+18.27%
$ 4.14 million $ 31,275
Jul 2, 2025 $ 0.499
+6.70%
$ 3.5 million $ 8,040
Jul 1, 2025 $ 0.468
+2.03%
$ 3.28 million $ 2,895
Jun 30, 2025 $ 0.459
-7.73%
$ 3.22 million $ 992
Jun 29, 2025 $ 0.497
+4.12%
$ 3.48 million $ 926
Jun 28, 2025 $ 0.478
+5.86%
$ 3.35 million $ 20,899
Jun 27, 2025 $ 0.43
+4.76%
$ 3.01 million $ 1,207
Jun 26, 2025 $ 0.41
-5.43%
$ 2.87 million $ 2,875
Jun 25, 2025 $ 0.434
+12.95%
$ 3.04 million $ 3,139
Jun 24, 2025 $ 0.35
+10.17%
$ 2.45 million $ 12,199
Jun 23, 2025 $ 0.318
-4.45%
$ 2.23 million $ 590
Jun 22, 2025 $ 0.333
-9.38%
$ 2.33 million $ 2,928
Jun 21, 2025 $ 0.367
+2.49%
$ 2.57 million $ 848
Jun 20, 2025 $ 0.369
+3.47%
$ 2.59 million $ 1,026
Jun 19, 2025 $ 0.357
-1.68%
$ 2.5 million $ 798
Jun 18, 2025 $ 0.363
-3.79%
$ 2.54 million $ 757
Jun 17, 2025 $ 0.377
-17.22%
$ 2.64 million $ 12,274
Jun 16, 2025 $ 0.455
-20.32%
$ 3.19 million $ 9,400
Jun 15, 2025 $ 0.572
-2.52%
$ 4 million $ 4,200
Jun 14, 2025 $ 0.586
-1.91%
$ 4.11 million $ 25,702
Jun 13, 2025 $ 0.616
-10.00%
$ 4.31 million $ 439
Jun 12, 2025 $ 0.684
+2.04%
$ 4.79 million $ 17,866
Jun 11, 2025 $ 0.67
+4.29%
$ 4.7 million $ 6,965
Jun 10, 2025 $ 0.643
-2.18%
$ 4.5 million $ 9,012
Jun 9, 2025 $ 0.657
-1.52%
$ 4.6 million $ 8,180
Jun 8, 2025 $ 0.667
-2.45%
$ 4.67 million $ 807,859