Stacks price history in 2024
In 2024 Stacks (STX) went from $1.4838 on 2024-01-01 to $1.546 on 2024-12-31, a change of +4.19%. The highest price was $3.8456 on 2024-04-01 and the lowest $1.056 on 2024-08-05. About $3.78B was traded across the year. The best day was 2024-03-20 (+27.14%) and the worst 2024-12-09 (-17.30%).
$1.4838Open · 2024-01-01
$1.546Close · 2024-12-31
$3.8456High · 2024-04-01
$1.056Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.4838 | $2.0597 | $1.1862 | $1.4923 | $346.52M | +0.57% |
| February | $1.5015 | $3.3893 | $1.4445 | $2.9146 | $416.97M | +94.11% |
| March | $2.8982 | $3.7944 | $2.1624 | $3.6529 | $439.46M | +26.04% |
| April | $3.6537 | $3.8456 | $2.1073 | $2.1601 | $401.69M | -40.88% |
| May | $2.1599 | $2.4643 | $1.8003 | $1.8318 | $333.61M | -15.19% |
| June | $1.8338 | $2.51 | $1.469 | $1.7207 | $233.45M | -6.17% |
| July | $1.722 | $2.046 | $1.2462 | $1.7296 | $212.39M | +0.44% |
| August | $1.73 | $1.86 | $1.056 | $1.4979 | $185.40M | -13.42% |
| September | $1.4768 | $2.0742 | $1.317 | $1.8417 | $125.37M | +24.71% |
| October | $1.84 | $1.999 | $1.562 | $1.617 | $197.34M | -12.12% |
| November | $1.64 | $2.409 | $1.407 | $2.3149 | $571.48M | +41.15% |
| December | $2.315 | $3.018 | $1.4386 | $1.546 | $320.19M | -33.22% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $1.49 | $1.6137 | $1.4386 | $1.546 | $11.54M | +3.74% |
| 2024-12-30 | $1.572 | $1.60 | $1.472 | $1.4902 | $5.85M | -5.21% |
| 2024-12-29 | $1.6589 | $1.6602 | $1.5558 | $1.572 | $3.19M | -5.18% |
| 2024-12-28 | $1.571 | $1.664 | $1.558 | $1.6579 | $3.51M | +5.57% |
| 2024-12-27 | $1.582 | $1.651 | $1.5575 | $1.5705 | $2.90M | -0.48% |
| 2024-12-26 | $1.682 | $1.70 | $1.5515 | $1.578 | $5.53M | -6.21% |
| 2024-12-25 | $1.769 | $1.77 | $1.661 | $1.6825 | $2.11M | -4.87% |
| 2024-12-24 | $1.704 | $1.795 | $1.647 | $1.7685 | $2.34M | +3.81% |
| 2024-12-23 | $1.638 | $1.73 | $1.582 | $1.7036 | $3.13M | +5.44% |
| 2024-12-22 | $1.651 | $1.70 | $1.588 | $1.6156 | $7.46M | -2.15% |
| 2024-12-21 | $1.798 | $1.889 | $1.636 | $1.6511 | $9.94M | -8.37% |
| 2024-12-20 | $1.79 | $1.839 | $1.554 | $1.8019 | $10.24M | +0.67% |
| 2024-12-19 | $2.01 | $2.041 | $1.731 | $1.79 | $13.83M | -10.95% |
| 2024-12-18 | $2.279 | $2.282 | $1.99 | $2.01 | $10.35M | -11.71% |
| 2024-12-17 | $2.416 | $2.436 | $2.261 | $2.2766 | $5.97M | -5.08% |
| 2024-12-16 | $2.457 | $2.628 | $2.3985 | $2.3985 | $20.02M | -2.25% |
| 2024-12-15 | $2.229 | $2.461 | $2.192 | $2.4536 | $3.86M | +10.05% |
| 2024-12-14 | $2.315 | $2.387 | $2.165 | $2.2295 | $2.02M | -3.69% |
| 2024-12-13 | $2.344 | $2.371 | $2.25 | $2.315 | $2.73M | -1.20% |
| 2024-12-12 | $2.395 | $2.486 | $2.314 | $2.343 | $7.49M | -2.18% |
| 2024-12-11 | $2.3319 | $2.4849 | $2.3111 | $2.3953 | $16.17M | +9.87% |
| 2024-12-10 | $2.245 | $2.306 | $2.006 | $2.18 | $16.59M | -3.01% |
| 2024-12-09 | $2.719 | $2.72 | $1.90 | $2.2477 | $10.15M | -17.30% |
| 2024-12-08 | $2.653 | $2.735 | $2.558 | $2.7181 | $2.49M | +1.93% |
| 2024-12-07 | $2.695 | $2.698 | $2.5564 | $2.6666 | $8.88M | -2.04% |
| 2024-12-06 | $2.746 | $2.825 | $2.62 | $2.7223 | $19.62M | -0.41% |
| 2024-12-05 | $2.692 | $3.018 | $2.508 | $2.7334 | $54.94M | +1.58% |
| 2024-12-04 | $2.508 | $2.742 | $2.478 | $2.6909 | $21.16M | +7.19% |
| 2024-12-03 | $2.418 | $2.567 | $2.175 | $2.5103 | $19.83M | +3.84% |
| 2024-12-02 | $2.389 | $2.422 | $2.143 | $2.4175 | $11.33M | +1.15% |
| 2024-12-01 | $2.315 | $2.491 | $2.223 | $2.3899 | $5.01M | +3.24% |
| 2024-11-30 | $2.343 | $2.361 | $2.262 | $2.3149 | $4.33M | -0.83% |
| 2024-11-29 | $2.316 | $2.35 | $2.236 | $2.3344 | $10.66M | +1.18% |
| 2024-11-28 | $2.231 | $2.366 | $2.193 | $2.3072 | $17.45M | +2.81% |
| 2024-11-27 | $2.1933 | $2.3672 | $2.1585 | $2.2441 | $17.73M | +5.95% |
| 2024-11-26 | $2.116 | $2.253 | $2.028 | $2.118 | $12.83M | +0.91% |
| 2024-11-25 | $2.062 | $2.409 | $2.032 | $2.0988 | $46.31M | +1.83% |
| 2024-11-24 | $2.067 | $2.15 | $1.891 | $2.061 | $11.03M | -0.32% |
| 2024-11-23 | $2.043 | $2.17 | $1.981 | $2.0676 | $13.73M | +1.20% |
| 2024-11-22 | $1.922 | $2.054 | $1.859 | $2.043 | $8.31M | +5.80% |
| 2024-11-21 | $1.808 | $1.98 | $1.748 | $1.931 | $17.32M | +6.78% |
| 2024-11-20 | $1.888 | $1.907 | $1.774 | $1.8085 | $3.49M | -4.37% |
| 2024-11-19 | $1.942 | $1.985 | $1.84 | $1.8911 | $11.89M | -1.73% |
| 2024-11-18 | $1.86 | $1.983 | $1.843 | $1.9245 | $10.94M | +3.53% |
| 2024-11-17 | $2.004 | $2.022 | $1.819 | $1.8589 | $5.72M | -7.24% |
| 2024-11-16 | $1.878 | $2.008 | $1.854 | $2.004 | $4.24M | +5.59% |
| 2024-11-15 | $1.805 | $1.8979 | $1.738 | $1.8979 | $11.02M | +5.38% |
| 2024-11-14 | $1.954 | $1.986 | $1.771 | $1.801 | $15.36M | -7.87% |
| 2024-11-13 | $2.022 | $2.05 | $1.82 | $1.955 | $24.16M | -3.16% |
| 2024-11-12 | $2.193 | $2.298 | $1.916 | $2.0187 | $75.27M | -7.93% |
| 2024-11-11 | $1.814 | $2.208 | $1.799 | $2.1925 | $121.58M | +21.03% |
| 2024-11-10 | $1.728 | $1.87 | $1.708 | $1.8115 | $41.84M | +4.83% |
| 2024-11-09 | $1.655 | $1.75 | $1.614 | $1.728 | $5.71M | +4.80% |
| 2024-11-08 | $1.678 | $1.713 | $1.6093 | $1.6488 | $10.91M | -1.25% |
| 2024-11-07 | $1.72 | $1.749 | $1.64 | $1.6698 | $13.06M | -2.52% |
| 2024-11-06 | $1.521 | $1.738 | $1.518 | $1.7129 | $36.23M | +12.69% |
| 2024-11-05 | $1.457 | $1.57 | $1.454 | $1.52 | $3.00M | +4.32% |
| 2024-11-04 | $1.478 | $1.502 | $1.42 | $1.457 | $3.61M | -1.25% |
| 2024-11-03 | $1.572 | $1.578 | $1.407 | $1.4754 | $7.71M | -6.11% |
| 2024-11-02 | $1.598 | $1.617 | $1.558 | $1.5714 | $852.90K | -1.11% |
| 2024-11-01 | $1.64 | $1.65 | $1.566 | $1.5891 | $5.19M | -1.72% |
| 2024-10-31 | $1.691 | $1.691 | $1.5649 | $1.617 | $9.94M | -7.97% |
| 2024-10-30 | $1.866 | $1.873 | $1.757 | $1.757 | $2.57M | -5.86% |
| 2024-10-29 | $1.765 | $1.945 | $1.756 | $1.8663 | $7.14M | +5.78% |
| 2024-10-28 | $1.743 | $1.791 | $1.669 | $1.7643 | $2.47M | +1.34% |
| 2024-10-27 | $1.692 | $1.769 | $1.676 | $1.7411 | $716.45K | +2.96% |
| 2024-10-26 | $1.649 | $1.699 | $1.627 | $1.691 | $1.32M | +2.36% |
| 2024-10-25 | $1.811 | $1.814 | $1.562 | $1.652 | $7.34M | -7.75% |
| 2024-10-24 | $1.794 | $1.839 | $1.768 | $1.7909 | $3.65M | -0.51% |
| 2024-10-23 | $1.815 | $1.819 | $1.723 | $1.8001 | $4.42M | -0.78% |
| 2024-10-22 | $1.829 | $1.846 | $1.771 | $1.8143 | $1.74M | -0.29% |
| 2024-10-21 | $1.926 | $1.949 | $1.804 | $1.8196 | $4.76M | -5.53% |
| 2024-10-20 | $1.884 | $1.938 | $1.846 | $1.926 | $955.78K | +1.48% |
| 2024-10-19 | $1.927 | $1.927 | $1.862 | $1.898 | $3.12M | -0.44% |
| 2024-10-18 | $1.863 | $1.955 | $1.845 | $1.9063 | $7.30M | +1.14% |
| 2024-10-17 | $1.851 | $1.914 | $1.776 | $1.8848 | $7.65M | +0.99% |
| 2024-10-16 | $1.817 | $1.911 | $1.793 | $1.8664 | $10.10M | +1.95% |
| 2024-10-15 | $1.834 | $1.881 | $1.76 | $1.8307 | $17.78M | +0.90% |
| 2024-10-14 | $1.8335 | $1.882 | $1.7585 | $1.8143 | $9.40M | +4.87% |
| 2024-10-13 | $1.758 | $1.761 | $1.675 | $1.7301 | $1.92M | -1.55% |
| 2024-10-12 | $1.743 | $1.786 | $1.741 | $1.7573 | $1.43M | +0.34% |
| 2024-10-11 | $1.674 | $1.778 | $1.653 | $1.7513 | $5.38M | +4.66% |
| 2024-10-10 | $1.652 | $1.694 | $1.595 | $1.6734 | $2.68M | +1.19% |
| 2024-10-09 | $1.732 | $1.756 | $1.634 | $1.6537 | $6.26M | -4.00% |
| 2024-10-08 | $1.757 | $1.78 | $1.706 | $1.7226 | $6.33M | -1.49% |
| 2024-10-07 | $1.84 | $1.888 | $1.7486 | $1.7486 | $8.52M | -4.43% |
| 2024-10-06 | $1.8242 | $1.8874 | $1.7601 | $1.8296 | $9.58M | +0.91% |
| 2024-10-05 | $1.879 | $1.883 | $1.764 | $1.8132 | $5.35M | -3.50% |
| 2024-10-04 | $1.827 | $1.999 | $1.817 | $1.879 | $8.63M | +2.83% |
| 2024-10-03 | $1.728 | $1.888 | $1.696 | $1.8273 | $10.27M | +4.55% |
| 2024-10-02 | $1.714 | $1.797 | $1.664 | $1.7477 | $13.92M | +1.17% |
| 2024-10-01 | $1.84 | $1.935 | $1.607 | $1.7274 | $14.70M | -6.20% |
| 2024-09-30 | $1.967 | $1.998 | $1.818 | $1.8417 | $3.33M | -6.36% |
| 2024-09-29 | $1.963 | $2.001 | $1.894 | $1.9668 | $1.68M | +1.14% |
| 2024-09-28 | $1.9372 | $1.9727 | $1.8939 | $1.9447 | $4.97M | -0.96% |
| 2024-09-27 | $2.0064 | $2.0279 | $1.9156 | $1.9634 | $7.21M | -1.69% |
| 2024-09-26 | $1.875 | $2.0742 | $1.848 | $1.9972 | $13.56M | +6.51% |
| 2024-09-25 | $1.96 | $2.048 | $1.866 | $1.875 | $4.19M | -3.66% |
| 2024-09-24 | $1.847 | $1.985 | $1.818 | $1.9463 | $12.05M | +5.40% |
| 2024-09-23 | $1.732 | $1.876 | $1.687 | $1.8466 | $4.83M | +6.67% |
| 2024-09-22 | $1.761 | $1.761 | $1.661 | $1.7312 | $1.13M | -1.54% |
| 2024-09-21 | $1.744 | $1.772 | $1.716 | $1.7583 | $1.13M | +0.87% |
| 2024-09-20 | $1.69 | $1.808 | $1.666 | $1.7431 | $5.77M | +3.29% |
| 2024-09-19 | $1.568 | $1.744 | $1.549 | $1.6876 | $4.05M | +7.77% |
| 2024-09-18 | $1.523 | $1.567 | $1.477 | $1.5659 | $2.82M | +3.97% |
| 2024-09-17 | $1.49 | $1.596 | $1.471 | $1.5061 | $4.86M | +1.10% |
| 2024-09-16 | $1.553 | $1.553 | $1.471 | $1.4897 | $1.12M | -4.08% |
| 2024-09-15 | $1.61 | $1.616 | $1.538 | $1.553 | $891.65K | -3.34% |
| 2024-09-14 | $1.6058 | $1.6166 | $1.5842 | $1.6066 | $2.27M | -1.21% |
| 2024-09-13 | $1.6577 | $1.6596 | $1.593 | $1.6263 | $4.13M | -1.30% |
| 2024-09-12 | $1.575 | $1.656 | $1.574 | $1.6477 | $4.74M | +3.51% |
| 2024-09-11 | $1.611 | $1.614 | $1.521 | $1.5919 | $5.78M | +0.11% |
| 2024-09-10 | $1.5489 | $1.6499 | $1.5206 | $1.5902 | $6.12M | +3.62% |
| 2024-09-09 | $1.4545 | $1.5763 | $1.4545 | $1.5346 | $4.35M | +6.89% |
| 2024-09-08 | $1.3821 | $1.4744 | $1.3742 | $1.4357 | $2.55M | +3.71% |
| 2024-09-07 | $1.4158 | $1.432 | $1.3766 | $1.3843 | $2.26M | +1.47% |
| 2024-09-06 | $1.38 | $1.448 | $1.317 | $1.3643 | $3.86M | -1.32% |
| 2024-09-05 | $1.4101 | $1.4483 | $1.3625 | $1.3825 | $5.83M | -5.68% |
| 2024-09-04 | $1.417 | $1.489 | $1.357 | $1.4657 | $2.96M | +3.53% |
| 2024-09-03 | $1.512 | $1.554 | $1.412 | $1.4158 | $1.73M | -6.43% |
| 2024-09-02 | $1.438 | $1.519 | $1.431 | $1.5131 | $1.25M | +4.03% |
| 2024-09-01 | $1.4768 | $1.487 | $1.4181 | $1.4544 | $3.94M | -2.90% |
| 2024-08-31 | $1.5377 | $1.5388 | $1.4439 | $1.4979 | $1.94M | -3.62% |
| 2024-08-30 | $1.58 | $1.615 | $1.51 | $1.5542 | $3.45M | -1.64% |
| 2024-08-29 | $1.614 | $1.67 | $1.56 | $1.5801 | $1.69M | -2.84% |
| 2024-08-28 | $1.741 | $1.77 | $1.551 | $1.6262 | $10.05M | -6.60% |
| 2024-08-27 | $1.76 | $1.831 | $1.658 | $1.7411 | $5.01M | -1.58% |
| 2024-08-26 | $1.7921 | $1.8159 | $1.7092 | $1.769 | $5.80M | -2.61% |
| 2024-08-25 | $1.821 | $1.86 | $1.75 | $1.8165 | $5.50M | +0.21% |
| 2024-08-24 | $1.788 | $1.86 | $1.767 | $1.8126 | $7.37M | +0.61% |
| 2024-08-23 | $1.634 | $1.84 | $1.633 | $1.8016 | $8.55M | +10.28% |
| 2024-08-22 | $1.614 | $1.652 | $1.574 | $1.6337 | $1.69M | +0.95% |
| 2024-08-21 | $1.4822 | $1.6469 | $1.4786 | $1.6183 | $9.77M | +9.10% |
| 2024-08-20 | $1.474 | $1.533 | $1.459 | $1.4833 | $6.25M | +0.62% |
| 2024-08-19 | $1.4149 | $1.5335 | $1.4097 | $1.4741 | $6.95M | +3.94% |
| 2024-08-18 | $1.469 | $1.488 | $1.4182 | $1.4182 | $4.21M | -3.40% |
| 2024-08-17 | $1.457 | $1.497 | $1.442 | $1.4681 | $3.80M | +0.47% |
| 2024-08-16 | $1.427 | $1.479 | $1.387 | $1.4612 | $7.09M | +3.47% |
| 2024-08-15 | $1.446 | $1.517 | $1.39 | $1.4122 | $8.49M | -3.65% |
| 2024-08-14 | $1.4868 | $1.5181 | $1.4193 | $1.4658 | $7.30M | -2.54% |
| 2024-08-13 | $1.4823 | $1.5956 | $1.473 | $1.504 | $10.95M | +5.54% |
| 2024-08-12 | $1.378 | $1.466 | $1.354 | $1.4251 | $2.68M | +3.51% |
| 2024-08-11 | $1.494 | $1.523 | $1.367 | $1.3767 | $1.24M | -7.83% |
| 2024-08-10 | $1.492 | $1.515 | $1.467 | $1.4936 | $665.15K | +0.32% |
| 2024-08-09 | $1.522 | $1.573 | $1.439 | $1.4889 | $4.55M | -2.18% |
| 2024-08-08 | $1.309 | $1.531 | $1.286 | $1.522 | $3.29M | +16.44% |
| 2024-08-07 | $1.318 | $1.426 | $1.303 | $1.3071 | $4.65M | -0.90% |
| 2024-08-06 | $1.227 | $1.353 | $1.224 | $1.319 | $4.18M | +7.50% |
| 2024-08-05 | $1.362 | $1.374 | $1.056 | $1.227 | $29.95M | -9.89% |
| 2024-08-04 | $1.494 | $1.508 | $1.292 | $1.3617 | $4.92M | -8.86% |
| 2024-08-03 | $1.565 | $1.574 | $1.431 | $1.494 | $4.70M | -4.49% |
| 2024-08-02 | $1.719 | $1.738 | $1.537 | $1.5642 | $4.66M | -8.97% |
| 2024-08-01 | $1.73 | $1.748 | $1.605 | $1.7183 | $4.07M | -0.65% |
| 2024-07-31 | $1.785 | $1.842 | $1.729 | $1.7296 | $2.64M | -3.32% |
| 2024-07-30 | $1.799 | $1.8431 | $1.7625 | $1.789 | $5.30M | -1.54% |
| 2024-07-29 | $1.8453 | $1.8666 | $1.7717 | $1.817 | $7.30M | -2.50% |
| 2024-07-28 | $1.8935 | $1.9674 | $1.8441 | $1.8636 | $6.07M | -2.82% |
| 2024-07-27 | $1.8891 | $2.046 | $1.8463 | $1.9177 | $13.42M | +2.42% |
| 2024-07-26 | $1.8571 | $1.9402 | $1.834 | $1.8723 | $7.00M | +3.92% |
| 2024-07-25 | $1.741 | $1.819 | $1.658 | $1.8016 | $4.35M | +3.75% |
| 2024-07-24 | $1.7852 | $1.8165 | $1.6577 | $1.7366 | $8.85M | -1.85% |
| 2024-07-23 | $1.7809 | $1.8287 | $1.7215 | $1.7693 | $7.82M | -2.09% |
| 2024-07-22 | $1.8637 | $1.8867 | $1.756 | $1.8071 | $7.45M | -7.48% |
| 2024-07-21 | $1.911 | $1.985 | $1.856 | $1.9533 | $3.47M | +1.90% |
| 2024-07-20 | $1.913 | $1.934 | $1.88 | $1.9169 | $5.01M | +0.13% |
| 2024-07-19 | $1.844 | $1.96 | $1.777 | $1.9144 | $8.54M | +3.18% |
| 2024-07-18 | $1.8091 | $1.8861 | $1.7755 | $1.8554 | $7.56M | -1.11% |
| 2024-07-17 | $1.907 | $2.009 | $1.86 | $1.8762 | $3.98M | -1.54% |
| 2024-07-16 | $1.914 | $1.941 | $1.783 | $1.9056 | $12.73M | -0.00% |
| 2024-07-15 | $1.729 | $1.923 | $1.719 | $1.9057 | $14.53M | +10.17% |
| 2024-07-14 | $1.691 | $1.738 | $1.648 | $1.7298 | $3.37M | +3.00% |
| 2024-07-13 | $1.672 | $1.7355 | $1.632 | $1.6795 | $7.62M | +0.32% |
| 2024-07-12 | $1.613 | $1.722 | $1.539 | $1.6741 | $13.44M | +3.74% |
| 2024-07-11 | $1.514 | $1.699 | $1.502 | $1.6138 | $7.70M | +6.59% |
| 2024-07-10 | $1.389 | $1.559 | $1.365 | $1.514 | $5.06M | +9.00% |
| 2024-07-09 | $1.352 | $1.403 | $1.334 | $1.389 | $1.59M | +1.87% |
| 2024-07-08 | $1.32 | $1.415 | $1.256 | $1.3635 | $5.98M | +2.66% |
| 2024-07-07 | $1.3815 | $1.4196 | $1.2551 | $1.3282 | $6.68M | -10.34% |
| 2024-07-06 | $1.399 | $1.492 | $1.37 | $1.4814 | $1.79M | +5.83% |
| 2024-07-05 | $1.39 | $1.431 | $1.25 | $1.3998 | $6.66M | -0.55% |
| 2024-07-04 | $1.4635 | $1.4679 | $1.2462 | $1.4075 | $14.83M | -10.08% |
| 2024-07-03 | $1.679 | $1.691 | $1.55 | $1.5653 | $3.32M | -6.77% |
| 2024-07-02 | $1.713 | $1.729 | $1.659 | $1.6789 | $2.57M | -0.98% |
| 2024-07-01 | $1.722 | $1.776 | $1.6955 | $1.6955 | $5.76M | -1.47% |
| 2024-06-30 | $1.6708 | $1.7771 | $1.6566 | $1.7207 | $5.61M | +4.05% |
| 2024-06-29 | $1.6751 | $1.6772 | $1.6079 | $1.6538 | $3.73M | -1.34% |
| 2024-06-28 | $1.7179 | $1.7186 | $1.6549 | $1.6763 | $5.06M | -2.09% |
| 2024-06-27 | $1.7309 | $1.7607 | $1.6972 | $1.712 | $8.25M | +0.06% |
| 2024-06-26 | $1.7201 | $1.7751 | $1.6648 | $1.711 | $11.53M | -4.66% |
| 2024-06-25 | $1.592 | $1.798 | $1.579 | $1.7947 | $4.62M | +12.85% |
| 2024-06-24 | $1.594 | $1.612 | $1.469 | $1.5903 | $3.56M | -0.17% |
| 2024-06-23 | $1.656 | $1.685 | $1.586 | $1.593 | $1.31M | -2.82% |
| 2024-06-22 | $1.605 | $1.673 | $1.57 | $1.6393 | $4.57M | +0.37% |
| 2024-06-21 | $1.6258 | $1.6711 | $1.5685 | $1.6332 | $8.08M | -0.08% |
| 2024-06-20 | $1.6445 | $1.6895 | $1.5976 | $1.6345 | $9.24M | -0.34% |
| 2024-06-19 | $1.6556 | $1.7494 | $1.6204 | $1.64 | $12.21M | +0.38% |
| 2024-06-18 | $1.6245 | $1.7263 | $1.5704 | $1.6338 | $16.94M | -6.86% |
| 2024-06-17 | $1.903 | $1.916 | $1.689 | $1.7542 | $4.59M | -7.78% |
| 2024-06-16 | $1.944 | $1.978 | $1.893 | $1.9022 | $3.84M | -1.36% |
| 2024-06-15 | $1.9397 | $1.9789 | $1.8946 | $1.9285 | $10.73M | -0.19% |
| 2024-06-14 | $2.066 | $2.107 | $1.87 | $1.9321 | $14.98M | -6.52% |
| 2024-06-13 | $2.385 | $2.403 | $2.046 | $2.0669 | $8.27M | -13.31% |
| 2024-06-12 | $2.186 | $2.467 | $2.12 | $2.3843 | $9.68M | +9.07% |
| 2024-06-11 | $2.224 | $2.241 | $2.051 | $2.186 | $8.30M | -1.69% |
| 2024-06-10 | $2.268 | $2.309 | $2.145 | $2.2237 | $3.76M | -2.34% |
| 2024-06-09 | $2.2733 | $2.3098 | $2.145 | $2.2769 | $10.89M | +0.76% |
| 2024-06-08 | $2.2779 | $2.3318 | $2.18 | $2.2598 | $14.16M | +4.56% |
| 2024-06-07 | $2.304 | $2.51 | $2.07 | $2.1612 | $10.07M | -7.37% |
| 2024-06-06 | $2.322 | $2.51 | $2.269 | $2.3333 | $19.62M | -3.10% |
| 2024-06-05 | $2.153 | $2.435 | $2.121 | $2.4079 | $9.41M | +11.83% |
| 2024-06-04 | $1.89 | $2.172 | $1.885 | $2.1532 | $4.31M | +13.92% |
| 2024-06-03 | $1.823 | $1.968 | $1.812 | $1.8901 | $2.23M | +3.63% |
| 2024-06-02 | $1.838 | $1.89 | $1.811 | $1.8238 | $618.41K | -1.89% |
| 2024-06-01 | $1.8338 | $1.891 | $1.8289 | $1.8589 | $3.29M | +1.48% |
| 2024-05-31 | $1.8626 | $1.8678 | $1.8003 | $1.8318 | $6.66M | -2.89% |
| 2024-05-30 | $1.9796 | $2.0041 | $1.8602 | $1.8864 | $8.61M | -3.62% |
| 2024-05-29 | $1.9479 | $2.0149 | $1.877 | $1.9573 | $9.17M | -0.47% |
| 2024-05-28 | $2.077 | $2.093 | $1.955 | $1.9665 | $9.08M | -5.23% |
| 2024-05-27 | $1.975 | $2.145 | $1.97 | $2.0751 | $2.04M | +5.08% |
| 2024-05-26 | $1.995 | $2.037 | $1.954 | $1.9747 | $818.18K | -0.55% |
| 2024-05-25 | $1.996 | $2.0359 | $1.9677 | $1.9857 | $5.49M | +0.09% |
| 2024-05-24 | $1.9577 | $2.0136 | $1.935 | $1.9839 | $8.13M | +0.01% |
| 2024-05-23 | $2.062 | $2.0928 | $1.929 | $1.9836 | $18.43M | -2.21% |
| 2024-05-22 | $2.089 | $2.099 | $1.9678 | $2.0285 | $9.75M | -6.53% |
| 2024-05-21 | $2.141 | $2.277 | $2.098 | $2.1703 | $4.56M | +0.77% |
| 2024-05-20 | $2.0214 | $2.277 | $2.0112 | $2.1537 | $17.85M | +10.23% |
| 2024-05-19 | $2.058 | $2.072 | $1.936 | $1.9538 | $1.18M | -5.07% |
| 2024-05-18 | $2.082 | $2.146 | $2.045 | $2.0582 | $2.18M | -1.29% |
| 2024-05-17 | $1.9813 | $2.1449 | $1.90 | $2.0851 | $15.83M | +5.30% |
| 2024-05-16 | $2.181 | $2.2079 | $1.9518 | $1.9802 | $7.85M | -9.22% |
| 2024-05-15 | $1.8942 | $2.2025 | $1.8673 | $2.1814 | $9.64M | +15.14% |
| 2024-05-14 | $2.0178 | $2.0375 | $1.8792 | $1.8945 | $11.71M | -6.16% |
| 2024-05-13 | $1.9873 | $2.2119 | $1.8769 | $2.019 | $9.95M | +1.61% |
| 2024-05-12 | $1.977 | $2.0475 | $1.9593 | $1.9871 | $3.10M | -0.57% |
| 2024-05-11 | $2.0061 | $2.0342 | $1.9652 | $1.9985 | $4.83M | -0.50% |
| 2024-05-10 | $2.0961 | $2.1446 | $2.0004 | $2.0085 | $14.81M | -4.19% |
| 2024-05-09 | $2.0565 | $2.1335 | $1.9848 | $2.0964 | $21.47M | +1.85% |
| 2024-05-08 | $2.1384 | $2.171 | $2.0445 | $2.0582 | $16.87M | -3.24% |
| 2024-05-07 | $2.1995 | $2.2841 | $2.1272 | $2.1272 | $14.74M | -3.68% |
| 2024-05-06 | $2.3015 | $2.4141 | $2.1856 | $2.2084 | $15.32M | -3.06% |
| 2024-05-05 | $2.3559 | $2.3764 | $2.2683 | $2.2783 | $11.52M | -3.27% |
| 2024-05-04 | $2.3743 | $2.4643 | $2.3415 | $2.3553 | $14.97M | -1.17% |
| 2024-05-03 | $2.0857 | $2.4026 | $2.0416 | $2.3833 | $27.93M | +14.27% |
| 2024-05-02 | $2.142 | $2.1505 | $2.0286 | $2.0857 | $7.89M | -2.61% |
| 2024-05-01 | $2.1599 | $2.221 | $1.9199 | $2.1416 | $21.19M | -0.86% |
| 2024-04-30 | $2.4764 | $2.5596 | $2.1073 | $2.1601 | $11.82M | -12.68% |
| 2024-04-29 | $2.4751 | $2.50 | $2.3279 | $2.4738 | $6.34M | -0.03% |
| 2024-04-28 | $2.551 | $2.6046 | $2.4534 | $2.4745 | $4.93M | -2.72% |
| 2024-04-27 | $2.5814 | $2.6066 | $2.4876 | $2.5435 | $7.65M | -0.65% |
| 2024-04-26 | $2.6628 | $2.7363 | $2.5601 | $2.5601 | $8.87M | -3.64% |
| 2024-04-25 | $2.7079 | $2.8037 | $2.6171 | $2.657 | $12.77M | -2.20% |
| 2024-04-24 | $2.8886 | $2.9443 | $2.6823 | $2.7168 | $15.37M | -5.93% |
| 2024-04-23 | $3.0187 | $3.1355 | $2.8616 | $2.8881 | $10.79M | -3.62% |
| 2024-04-22 | $2.7918 | $3.0339 | $2.774 | $2.9966 | $20.63M | +7.37% |
| 2024-04-21 | $2.7181 | $2.873 | $2.6858 | $2.791 | $9.72M | +2.74% |
| 2024-04-20 | $2.4526 | $2.7273 | $2.3873 | $2.7165 | $7.10M | +10.76% |
| 2024-04-19 | $2.448 | $2.5298 | $2.1907 | $2.4527 | $11.42M | -0.86% |
| 2024-04-18 | $2.2626 | $2.476 | $2.2019 | $2.4739 | $20.05M | +9.31% |
| 2024-04-17 | $2.4181 | $2.43 | $2.1958 | $2.2632 | $20.97M | -6.39% |
| 2024-04-16 | $2.5402 | $2.5764 | $2.2855 | $2.4177 | $32.24M | -4.75% |
| 2024-04-15 | $2.7424 | $2.811 | $2.4501 | $2.5383 | $16.31M | -7.56% |
| 2024-04-14 | $2.5233 | $2.7886 | $2.3974 | $2.7458 | $22.53M | +8.79% |
| 2024-04-13 | $2.6299 | $2.7881 | $2.1137 | $2.5241 | $22.84M | -4.33% |
| 2024-04-12 | $2.7701 | $2.7894 | $2.188 | $2.6383 | $39.24M | -11.77% |
| 2024-04-11 | $3.0957 | $3.1178 | $2.9322 | $2.9903 | $6.30M | -3.35% |
| 2024-04-10 | $3.1808 | $3.2232 | $2.9746 | $3.094 | $7.69M | -2.72% |
| 2024-04-09 | $3.4622 | $3.5314 | $3.1311 | $3.1806 | $9.14M | -8.16% |
| 2024-04-08 | $3.303 | $3.5169 | $3.2249 | $3.4633 | $9.56M | +4.81% |
| 2024-04-07 | $3.208 | $3.3689 | $3.1801 | $3.3042 | $3.97M | +1.80% |
| 2024-04-06 | $3.1498 | $3.3103 | $3.1489 | $3.2459 | $11.16M | +4.19% |
| 2024-04-05 | $3.2697 | $3.3497 | $2.91 | $3.1153 | $15.90M | -4.78% |
| 2024-04-04 | $3.1336 | $3.3501 | $3.0781 | $3.2715 | $6.02M | +4.44% |
| 2024-04-03 | $3.2909 | $3.3619 | $3.0761 | $3.1324 | $6.50M | -4.79% |
| 2024-04-02 | $3.618 | $3.6209 | $3.2735 | $3.2899 | $10.23M | -9.04% |
| 2024-04-01 | $3.6537 | $3.8456 | $3.3866 | $3.6171 | $13.63M | -0.98% |
| 2024-03-31 | $3.6382 | $3.6785 | $3.5225 | $3.6529 | $4.49M | +1.44% |
| 2024-03-30 | $3.6594 | $3.7023 | $3.5037 | $3.601 | $13.57M | -1.13% |
| 2024-03-29 | $3.4396 | $3.7162 | $3.4179 | $3.642 | $21.23M | +5.94% |
| 2024-03-28 | $3.3701 | $3.4892 | $3.3202 | $3.4378 | $7.09M | +1.14% |
| 2024-03-27 | $3.4626 | $3.5696 | $3.2837 | $3.3991 | $23.89M | -1.81% |
| 2024-03-26 | $3.623 | $3.6526 | $3.4254 | $3.4618 | $11.19M | -3.65% |
| 2024-03-25 | $3.6601 | $3.7944 | $3.4292 | $3.5929 | $25.26M | -1.42% |
| 2024-03-24 | $3.6174 | $3.7481 | $3.478 | $3.6446 | $18.30M | +0.22% |
| 2024-03-23 | $3.4508 | $3.6753 | $3.3759 | $3.6366 | $19.99M | +4.38% |
| 2024-03-22 | $3.285 | $3.70 | $3.2733 | $3.4839 | $31.92M | +6.09% |
| 2024-03-21 | $3.4189 | $3.5679 | $3.2209 | $3.2838 | $10.94M | -4.08% |
| 2024-03-20 | $2.6936 | $3.5414 | $2.6518 | $3.4234 | $16.12M | +27.14% |
| 2024-03-19 | $2.6573 | $2.9705 | $2.4727 | $2.6926 | $12.02M | +1.37% |
| 2024-03-18 | $2.7744 | $2.7809 | $2.5678 | $2.6564 | $2.69M | -4.23% |
| 2024-03-17 | $2.6038 | $2.8012 | $2.571 | $2.7737 | $4.78M | +6.55% |
| 2024-03-16 | $2.7935 | $2.8356 | $2.5038 | $2.6032 | $3.79M | -5.58% |
| 2024-03-15 | $2.9252 | $2.9711 | $2.5659 | $2.757 | $11.79M | -5.79% |
| 2024-03-14 | $3.0882 | $3.1119 | $2.7594 | $2.9265 | $6.29M | -5.16% |
| 2024-03-13 | $3.037 | $3.1738 | $2.9436 | $3.0856 | $4.22M | +2.36% |
| 2024-03-12 | $3.0632 | $3.1476 | $2.82 | $3.0144 | $17.54M | -0.71% |
| 2024-03-11 | $2.9581 | $3.38 | $2.8115 | $3.036 | $20.59M | +2.68% |
| 2024-03-10 | $2.8069 | $3.3232 | $2.7942 | $2.9567 | $9.44M | +5.33% |
| 2024-03-09 | $2.8314 | $2.8661 | $2.784 | $2.807 | $2.76M | -0.48% |
| 2024-03-08 | $2.9044 | $3.0482 | $2.7735 | $2.8206 | $12.25M | -2.00% |
| 2024-03-07 | $2.8409 | $2.9351 | $2.7316 | $2.8782 | $16.68M | +0.56% |
| 2024-03-06 | $2.7352 | $2.9081 | $2.5874 | $2.8621 | $15.17M | +4.69% |
| 2024-03-05 | $2.8397 | $2.9086 | $2.1624 | $2.7339 | $33.53M | -9.73% |
| 2024-03-04 | $3.0464 | $3.1943 | $2.9086 | $3.0286 | $9.94M | -0.69% |
| 2024-03-03 | $2.9723 | $3.1335 | $2.7752 | $3.0496 | $21.19M | +1.54% |
| 2024-03-02 | $2.9216 | $3.1326 | $2.7528 | $3.0033 | $15.83M | +1.93% |
| 2024-03-01 | $2.8982 | $3.0343 | $2.8807 | $2.9466 | $14.96M | +1.10% |
| 2024-02-29 | $3.0806 | $3.159 | $2.8172 | $2.9146 | $21.35M | -4.78% |
| 2024-02-28 | $2.9534 | $3.3893 | $2.8369 | $3.0608 | $38.72M | +3.66% |
| 2024-02-27 | $2.9098 | $3.265 | $2.862 | $2.9527 | $18.81M | +1.53% |
| 2024-02-26 | $2.5922 | $2.9188 | $2.4314 | $2.9082 | $9.28M | +12.28% |
| 2024-02-25 | $2.5862 | $2.6358 | $2.5084 | $2.5902 | $3.87M | +1.07% |
| 2024-02-24 | $2.4439 | $2.6009 | $2.3815 | $2.5626 | $11.16M | +3.78% |
| 2024-02-23 | $2.5446 | $2.6255 | $2.3939 | $2.4692 | $14.14M | -2.96% |
| 2024-02-22 | $2.6615 | $2.7189 | $2.5152 | $2.5445 | $6.92M | -3.59% |
| 2024-02-21 | $2.7049 | $2.9008 | $2.5348 | $2.6392 | $27.97M | -2.11% |
| 2024-02-20 | $2.6461 | $2.90 | $2.5634 | $2.6961 | $30.87M | +2.04% |
| 2024-02-19 | $2.6502 | $2.918 | $2.5832 | $2.642 | $27.73M | -1.73% |
| 2024-02-18 | $2.5201 | $2.9259 | $2.5014 | $2.6885 | $26.43M | +6.37% |
| 2024-02-17 | $2.5893 | $2.6594 | $2.4171 | $2.5276 | $16.65M | -2.57% |
| 2024-02-16 | $2.5333 | $2.6345 | $2.4509 | $2.5943 | $9.05M | +2.42% |
| 2024-02-15 | $2.5639 | $2.8015 | $2.4831 | $2.5329 | $14.39M | -0.15% |
| 2024-02-14 | $2.4181 | $2.8021 | $2.3473 | $2.5368 | $47.00M | +19.14% |
| 2024-02-13 | $1.9924 | $2.176 | $1.9642 | $2.1293 | $8.44M | +6.72% |
| 2024-02-12 | $1.8495 | $2.0589 | $1.8453 | $1.9951 | $6.62M | +7.91% |
| 2024-02-11 | $1.8134 | $1.9298 | $1.7933 | $1.8488 | $4.01M | +0.86% |
| 2024-02-10 | $1.775 | $1.93 | $1.7745 | $1.8331 | $13.78M | +2.18% |
| 2024-02-09 | $1.7851 | $1.8704 | $1.7581 | $1.794 | $13.17M | +0.39% |
| 2024-02-08 | $1.7835 | $1.8756 | $1.749 | $1.787 | $21.34M | +7.63% |
| 2024-02-07 | $1.5023 | $1.6751 | $1.4968 | $1.6603 | $2.69M | +9.72% |
| 2024-02-06 | $1.483 | $1.5218 | $1.4486 | $1.5133 | $5.18M | +1.78% |
| 2024-02-05 | $1.4689 | $1.5174 | $1.4464 | $1.4869 | $3.64M | +1.29% |
| 2024-02-04 | $1.4838 | $1.5201 | $1.4445 | $1.4679 | $3.76M | -2.33% |
| 2024-02-03 | $1.5354 | $1.5416 | $1.4713 | $1.503 | $3.19M | -2.84% |
| 2024-02-02 | $1.497 | $1.5752 | $1.4916 | $1.5469 | $4.64M | +3.46% |
| 2024-02-01 | $1.5015 | $1.5098 | $1.4478 | $1.4951 | $2.16M | +0.19% |
| 2024-01-31 | $1.5374 | $1.5807 | $1.462 | $1.4923 | $8.17M | -3.49% |
| 2024-01-30 | $1.539 | $1.6158 | $1.5238 | $1.5462 | $8.55M | +0.48% |
| 2024-01-29 | $1.476 | $1.5734 | $1.4433 | $1.5388 | $2.96M | +3.45% |
| 2024-01-28 | $1.5135 | $1.5652 | $1.4577 | $1.4875 | $5.21M | -1.72% |
| 2024-01-27 | $1.5097 | $1.5651 | $1.495 | $1.5135 | $6.12M | +0.31% |
| 2024-01-26 | $1.5129 | $1.5461 | $1.4987 | $1.5089 | $9.54M | +3.56% |
| 2024-01-25 | $1.478 | $1.4977 | $1.431 | $1.457 | $2.93M | -1.29% |
| 2024-01-24 | $1.4022 | $1.4845 | $1.3723 | $1.4759 | $9.27M | +4.59% |
| 2024-01-23 | $1.2998 | $1.4845 | $1.296 | $1.4112 | $14.26M | +7.26% |
| 2024-01-22 | $1.3977 | $1.4147 | $1.2412 | $1.3157 | $11.79M | -9.64% |
| 2024-01-21 | $1.4877 | $1.5071 | $1.4516 | $1.4561 | $1.74M | -1.90% |
| 2024-01-20 | $1.4914 | $1.514 | $1.4297 | $1.4842 | $4.48M | -0.64% |
| 2024-01-19 | $1.4857 | $1.523 | $1.3928 | $1.4938 | $6.40M | +1.42% |
| 2024-01-18 | $1.5749 | $1.6095 | $1.4334 | $1.4728 | $12.79M | -6.72% |
| 2024-01-17 | $1.6329 | $1.6505 | $1.5456 | $1.5789 | $6.76M | -3.32% |
| 2024-01-16 | $1.587 | $1.6645 | $1.5796 | $1.6332 | $3.66M | +2.87% |
| 2024-01-15 | $1.5792 | $1.6383 | $1.5524 | $1.5876 | $3.24M | +1.01% |
| 2024-01-14 | $1.6726 | $1.6958 | $1.5717 | $1.5717 | $9.17M | -5.92% |
| 2024-01-13 | $1.6333 | $1.7251 | $1.6314 | $1.6706 | $10.92M | +2.36% |
| 2024-01-12 | $1.7787 | $1.7911 | $1.577 | $1.6321 | $7.77M | -8.25% |
| 2024-01-11 | $1.8474 | $1.9799 | $1.7336 | $1.7788 | $12.33M | -2.71% |
| 2024-01-10 | $1.7161 | $1.98 | $1.6966 | $1.8284 | $43.73M | +0.06% |
| 2024-01-09 | $2.0234 | $2.0597 | $1.7339 | $1.8272 | $16.22M | -9.71% |
| 2024-01-08 | $1.6666 | $2.0283 | $1.5585 | $2.0238 | $23.75M | +21.56% |
| 2024-01-07 | $1.5708 | $1.7833 | $1.5394 | $1.6649 | $12.27M | +6.00% |
| 2024-01-06 | $1.6106 | $1.6122 | $1.4417 | $1.5707 | $6.31M | -2.44% |
| 2024-01-05 | $1.7185 | $1.7729 | $1.5641 | $1.6099 | $10.70M | -6.21% |
| 2024-01-04 | $1.5541 | $1.7343 | $1.5195 | $1.7166 | $11.12M | +10.44% |
| 2024-01-03 | $1.5462 | $1.618 | $1.2002 | $1.5543 | $10.43M | -0.15% |
| 2024-01-02 | $1.6014 | $1.6313 | $1.1862 | $1.5567 | $29.15M | -2.52% |
| 2024-01-01 | $1.4838 | $1.7413 | $1.4724 | $1.5969 | $24.79M | +7.13% |
Frequently asked questions
What was the Stacks price on January 1, 2024?
STX opened 2024-01-01 at $1.4838 and closed that day at $1.5969.
What was the highest price of Stacks in 2024?
The highest was $3.8456 on 2024-04-01; the lowest was $1.056 on 2024-08-05.
How much did Stacks change in 2024?
STX moved +4.19% in 2024, from $1.4838 to $1.546.
More about Stacks
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.