Stacks price history in 2025
In 2025 Stacks (STX) went from $1.5362 on 2025-01-01 to $0.244467 on 2025-12-31, a change of -84.09%. The highest price was $1.8756 on 2025-01-06 and the lowest $0.2060 on 2025-10-10. About $2.45B was traded across the year. The best day was 2025-11-07 (+16.65%) and the worst 2025-10-10 (-28.06%).
$1.5362Open · 2025-01-01
$0.244467Close · 2025-12-31
$1.8756High · 2025-01-06
$0.2060Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.5362 | $1.8756 | $1.2022 | $1.3317 | $170.98M | -13.31% |
| February | $1.332 | $1.345 | $0.7084 | $0.831268 | $263.35M | -37.59% |
| March | $0.8310 | $0.8904 | $0.5436 | $0.606382 | $211.04M | -27.03% |
| April | $0.6064 | $0.9320 | $0.4770 | $0.81457 | $356.25M | +34.33% |
| May | $0.8150 | $1.075 | $0.7060 | $0.741012 | $360.94M | -9.08% |
| June | $0.7417 | $0.8012 | $0.5210 | $0.6561 | $216.15M | -11.54% |
| July | $0.6590 | $0.9170 | $0.6270 | $0.707436 | $303.47M | +7.35% |
| August | $0.7089 | $0.8105 | $0.6090 | $0.61706 | $203.88M | -12.96% |
| September | $0.6210 | $0.7030 | $0.5550 | $0.5717 | $116.45M | -7.94% |
| October | $0.5720 | $0.6750 | $0.2060 | $0.414968 | $139.31M | -27.45% |
| November | $0.4132 | $0.4526 | $0.2942 | $0.307607 | $75.32M | -25.55% |
| December | $0.3077 | $0.3250 | $0.2365 | $0.244467 | $31.36M | -20.55% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.2539 | $0.2566 | $0.2380 | $0.244467 | $1.11M | -3.58% |
| 2025-12-30 | $0.2551 | $0.2596 | $0.2519 | $0.253555 | $796.70K | -0.85% |
| 2025-12-29 | $0.2647 | $0.2697 | $0.2546 | $0.255736 | $936.28K | -2.96% |
| 2025-12-28 | $0.2660 | $0.2688 | $0.2595 | $0.263527 | $715.27K | -0.95% |
| 2025-12-27 | $0.2513 | $0.2667 | $0.2511 | $0.266042 | $865.63K | +5.90% |
| 2025-12-26 | $0.2445 | $0.2556 | $0.2441 | $0.251214 | $610.59K | +2.52% |
| 2025-12-25 | $0.2490 | $0.2559 | $0.2444 | $0.245036 | $712.90K | -1.86% |
| 2025-12-24 | $0.2438 | $0.2504 | $0.2366 | $0.249686 | $689.95K | +2.39% |
| 2025-12-23 | $0.2479 | $0.2507 | $0.2392 | $0.243862 | $869.29K | -1.14% |
| 2025-12-22 | $0.2493 | $0.2555 | $0.2453 | $0.246661 | $811.30K | -1.49% |
| 2025-12-21 | $0.2562 | $0.2570 | $0.2452 | $0.250387 | $727.84K | -2.25% |
| 2025-12-20 | $0.2544 | $0.2597 | $0.2537 | $0.25615 | $312.11K | +0.61% |
| 2025-12-19 | $0.2408 | $0.2581 | $0.2372 | $0.254601 | $1.30M | +5.75% |
| 2025-12-18 | $0.2511 | $0.2591 | $0.2365 | $0.240768 | $817.40K | -4.65% |
| 2025-12-17 | $0.2634 | $0.2705 | $0.2476 | $0.252511 | $979.75K | -3.82% |
| 2025-12-16 | $0.2638 | $0.2669 | $0.2577 | $0.262541 | $791.40K | -0.54% |
| 2025-12-15 | $0.2786 | $0.2845 | $0.2588 | $0.263966 | $1.34M | -5.25% |
| 2025-12-14 | $0.2890 | $0.2920 | $0.2752 | $0.2786 | $702.30K | -3.02% |
| 2025-12-13 | $0.2883 | $0.2922 | $0.2865 | $0.287264 | $582.74K | -0.34% |
| 2025-12-12 | $0.2973 | $0.2997 | $0.2803 | $0.288241 | $968.79K | -3.08% |
| 2025-12-11 | $0.3069 | $0.3071 | $0.2887 | $0.297409 | $1.26M | -3.10% |
| 2025-12-10 | $0.3160 | $0.3210 | $0.3045 | $0.306909 | $1.72M | -2.30% |
| 2025-12-09 | $0.3006 | $0.3250 | $0.2953 | $0.314143 | $2.05M | +4.51% |
| 2025-12-08 | $0.2931 | $0.3063 | $0.2916 | $0.300578 | $877.01K | +1.95% |
| 2025-12-07 | $0.2967 | $0.3034 | $0.2865 | $0.294828 | $1.14M | -0.42% |
| 2025-12-06 | $0.2923 | $0.3006 | $0.2913 | $0.296075 | $955.09K | +0.95% |
| 2025-12-05 | $0.3078 | $0.3100 | $0.2863 | $0.293291 | $1.73M | -4.71% |
| 2025-12-04 | $0.3208 | $0.3236 | $0.3050 | $0.3078 | $1.28M | -3.79% |
| 2025-12-03 | $0.3078 | $0.3239 | $0.3056 | $0.319939 | $933.11K | +3.54% |
| 2025-12-02 | $0.2821 | $0.3133 | $0.2766 | $0.309015 | $1.39M | +9.53% |
| 2025-12-01 | $0.3077 | $0.3088 | $0.2747 | $0.282125 | $1.38M | -8.28% |
| 2025-11-30 | $0.3130 | $0.3186 | $0.3069 | $0.307607 | $591.97K | -1.77% |
| 2025-11-29 | $0.3170 | $0.3197 | $0.3115 | $0.313155 | $2.49M | -1.24% |
| 2025-11-28 | $0.3234 | $0.3281 | $0.3146 | $0.317091 | $3.26M | -2.15% |
| 2025-11-27 | $0.3227 | $0.3292 | $0.3198 | $0.324056 | $1.47M | +0.32% |
| 2025-11-26 | $0.3193 | $0.3254 | $0.3095 | $0.323036 | $1.25M | +1.79% |
| 2025-11-25 | $0.3207 | $0.3225 | $0.3097 | $0.317361 | $1.19M | -0.48% |
| 2025-11-24 | $0.3079 | $0.3243 | $0.3044 | $0.318894 | $1.70M | +3.09% |
| 2025-11-23 | $0.3076 | $0.3141 | $0.3071 | $0.309346 | $1.21M | +0.22% |
| 2025-11-22 | $0.3122 | $0.3133 | $0.3000 | $0.308674 | $1.71M | -0.74% |
| 2025-11-21 | $0.3280 | $0.3351 | $0.2942 | $0.310991 | $3.25M | -5.19% |
| 2025-11-20 | $0.3423 | $0.3511 | $0.3205 | $0.3280 | $1.28M | -4.24% |
| 2025-11-19 | $0.3465 | $0.3537 | $0.3250 | $0.34251 | $2.25M | -0.57% |
| 2025-11-18 | $0.3377 | $0.3563 | $0.3303 | $0.344476 | $1.87M | +2.04% |
| 2025-11-17 | $0.3477 | $0.3604 | $0.3313 | $0.33759 | $1.70M | -3.03% |
| 2025-11-16 | $0.3605 | $0.3695 | $0.3387 | $0.348154 | $1.90M | -2.72% |
| 2025-11-15 | $0.3605 | $0.3709 | $0.3557 | $0.357906 | $1.45M | -0.78% |
| 2025-11-14 | $0.3832 | $0.3852 | $0.3517 | $0.360717 | $2.91M | -5.89% |
| 2025-11-13 | $0.4027 | $0.4142 | $0.3718 | $0.383303 | $1.53M | -4.69% |
| 2025-11-12 | $0.4122 | $0.4293 | $0.3981 | $0.402147 | $1.90M | -2.34% |
| 2025-11-11 | $0.4296 | $0.4490 | $0.4100 | $0.411798 | $4.03M | -4.25% |
| 2025-11-10 | $0.4220 | $0.4400 | $0.4158 | $0.430084 | $4.28M | +1.91% |
| 2025-11-09 | $0.4025 | $0.4526 | $0.3875 | $0.422022 | $6.90M | +4.82% |
| 2025-11-08 | $0.4114 | $0.4401 | $0.3932 | $0.402611 | $3.16M | -2.14% |
| 2025-11-07 | $0.3527 | $0.4191 | $0.3525 | $0.411422 | $5.09M | +16.65% |
| 2025-11-06 | $0.3613 | $0.3629 | $0.3422 | $0.352709 | $1.74M | -2.39% |
| 2025-11-05 | $0.3552 | $0.3636 | $0.3345 | $0.361338 | $2.34M | +1.61% |
| 2025-11-04 | $0.3716 | $0.3817 | $0.3345 | $0.35561 | $6.82M | -4.07% |
| 2025-11-03 | $0.4252 | $0.4254 | $0.3616 | $0.370689 | $3.52M | -12.81% |
| 2025-11-02 | $0.4242 | $0.4324 | $0.4128 | $0.425142 | $1.12M | +0.57% |
| 2025-11-01 | $0.4132 | $0.4300 | $0.4111 | $0.422746 | $1.40M | +1.87% |
| 2025-10-31 | $0.4061 | $0.4247 | $0.4031 | $0.414968 | $3.65M | +1.30% |
| 2025-10-30 | $0.4407 | $0.4471 | $0.3916 | $0.409657 | $3.07M | -7.06% |
| 2025-10-29 | $0.4417 | $0.4529 | $0.4276 | $0.440791 | $2.63M | +0.07% |
| 2025-10-28 | $0.4580 | $0.4633 | $0.4361 | $0.440483 | $2.08M | -3.77% |
| 2025-10-27 | $0.4691 | $0.4745 | $0.4524 | $0.457746 | $1.95M | -1.98% |
| 2025-10-26 | $0.4466 | $0.4748 | $0.4429 | $0.4670 | $1.78M | +4.58% |
| 2025-10-25 | $0.4496 | $0.4536 | $0.4426 | $0.44656 | $1.13M | -0.62% |
| 2025-10-24 | $0.4320 | $0.4548 | $0.4312 | $0.449363 | $2.17M | +3.53% |
| 2025-10-23 | $0.4215 | $0.4379 | $0.4186 | $0.434056 | $1.59M | +2.59% |
| 2025-10-22 | $0.4272 | $0.4342 | $0.4072 | $0.423078 | $3.35M | -1.06% |
| 2025-10-21 | $0.4426 | $0.4634 | $0.4231 | $0.427605 | $3.16M | -3.41% |
| 2025-10-20 | $0.4367 | $0.4576 | $0.4277 | $0.442722 | $2.83M | +0.98% |
| 2025-10-19 | $0.4218 | $0.4671 | $0.4131 | $0.438421 | $9.14M | +3.98% |
| 2025-10-18 | $0.4223 | $0.4328 | $0.4156 | $0.42164 | $929.24K | -0.04% |
| 2025-10-17 | $0.4365 | $0.4422 | $0.4016 | $0.421814 | $3.70M | -3.37% |
| 2025-10-16 | $0.4551 | $0.4656 | $0.4284 | $0.436526 | $2.71M | -4.06% |
| 2025-10-15 | $0.4710 | $0.4809 | $0.4451 | $0.45499 | $2.12M | -2.85% |
| 2025-10-14 | $0.4890 | $0.4923 | $0.4420 | $0.468359 | $4.23M | -4.13% |
| 2025-10-13 | $0.4600 | $0.4960 | $0.4540 | $0.488549 | $5.99M | +6.16% |
| 2025-10-12 | $0.4220 | $0.4693 | $0.4080 | $0.46019 | $6.27M | +9.10% |
| 2025-10-11 | $0.4270 | $0.4540 | $0.4110 | $0.421789 | $8.52M | -1.16% |
| 2025-10-10 | $0.5930 | $0.5990 | $0.2060 | $0.426735 | $13.17M | -28.06% |
| 2025-10-09 | $0.6130 | $0.6130 | $0.5810 | $0.593198 | $3.31M | -3.20% |
| 2025-10-08 | $0.5962 | $0.6260 | $0.5950 | $0.612789 | $3.84M | +2.47% |
| 2025-10-07 | $0.6290 | $0.6750 | $0.5950 | $0.598034 | $19.27M | -4.41% |
| 2025-10-06 | $0.5984 | $0.6320 | $0.5950 | $0.625639 | $7.76M | +4.60% |
| 2025-10-05 | $0.6022 | $0.6240 | $0.5920 | $0.598119 | $3.32M | -1.04% |
| 2025-10-04 | $0.6200 | $0.6220 | $0.5940 | $0.604386 | $3.39M | -2.50% |
| 2025-10-03 | $0.6240 | $0.6350 | $0.6060 | $0.619889 | $4.65M | -0.67% |
| 2025-10-02 | $0.6050 | $0.6260 | $0.6010 | $0.624044 | $3.77M | +2.82% |
| 2025-10-01 | $0.5720 | $0.606912 | $0.5670 | $0.606912 | $3.84M | +6.16% |
| 2025-09-30 | $0.5842 | $0.5860 | $0.5600 | $0.5717 | $1.96M | -2.16% |
| 2025-09-29 | $0.5847 | $0.5930 | $0.5700 | $0.584294 | $2.16M | +0.02% |
| 2025-09-28 | $0.5740 | $0.5890 | $0.5580 | $0.584157 | $3.18M | +1.95% |
| 2025-09-27 | $0.5800 | $0.5820 | $0.5690 | $0.572967 | $2.10M | -1.04% |
| 2025-09-26 | $0.5650 | $0.5821 | $0.5590 | $0.57899 | $2.96M | +2.36% |
| 2025-09-25 | $0.5946 | $0.5970 | $0.5550 | $0.565643 | $5.21M | -4.31% |
| 2025-09-24 | $0.5970 | $0.6065 | $0.5840 | $0.591101 | $3.90M | -0.98% |
| 2025-09-23 | $0.6040 | $0.6104 | $0.5890 | $0.596924 | $4.74M | -1.14% |
| 2025-09-22 | $0.6454 | $0.6483 | $0.5906 | $0.603794 | $9.55M | -6.48% |
| 2025-09-21 | $0.6580 | $0.6640 | $0.6440 | $0.645661 | $2.12M | -1.69% |
| 2025-09-20 | $0.6550 | $0.6690 | $0.6480 | $0.656783 | $2.77M | -0.11% |
| 2025-09-19 | $0.6900 | $0.7000 | $0.6490 | $0.657494 | $4.24M | -4.75% |
| 2025-09-18 | $0.6740 | $0.6990 | $0.6660 | $0.690258 | $3.65M | +1.71% |
| 2025-09-17 | $0.6590 | $0.678621 | $0.6390 | $0.678621 | $6.80M | +3.75% |
| 2025-09-16 | $0.6470 | $0.6680 | $0.6390 | $0.654122 | $3.39M | +0.57% |
| 2025-09-15 | $0.6700 | $0.6760 | $0.6330 | $0.650422 | $3.14M | -2.90% |
| 2025-09-14 | $0.7010 | $0.7020 | $0.6610 | $0.669817 | $2.39M | -4.40% |
| 2025-09-13 | $0.6901 | $0.7030 | $0.6810 | $0.700617 | $3.17M | +1.40% |
| 2025-09-12 | $0.6790 | $0.6910 | $0.6640 | $0.690976 | $3.44M | +1.94% |
| 2025-09-11 | $0.6570 | $0.7000 | $0.6550 | $0.677825 | $6.64M | +2.81% |
| 2025-09-10 | $0.6420 | $0.6620 | $0.6369 | $0.659308 | $7.65M | +2.19% |
| 2025-09-09 | $0.6440 | $0.6660 | $0.6360 | $0.64515 | $3.50M | +0.33% |
| 2025-09-08 | $0.6300 | $0.6540 | $0.6260 | $0.643024 | $4.21M | +2.23% |
| 2025-09-07 | $0.6220 | $0.6360 | $0.6200 | $0.629006 | $1.06M | +0.88% |
| 2025-09-06 | $0.6230 | $0.6280 | $0.6110 | $0.623496 | $2.12M | +0.21% |
| 2025-09-05 | $0.6114 | $0.6330 | $0.6080 | $0.622201 | $3.96M | +1.55% |
| 2025-09-04 | $0.6350 | $0.6460 | $0.6030 | $0.612721 | $4.79M | -3.57% |
| 2025-09-03 | $0.6269 | $0.6450 | $0.6230 | $0.63538 | $2.73M | +0.78% |
| 2025-09-02 | $0.6100 | $0.630451 | $0.6010 | $0.630451 | $4.13M | +3.41% |
| 2025-09-01 | $0.6210 | $0.6330 | $0.5890 | $0.609674 | $4.79M | -1.20% |
| 2025-08-31 | $0.6250 | $0.6440 | $0.61706 | $0.61706 | $2.48M | -1.49% |
| 2025-08-30 | $0.6220 | $0.6300 | $0.6090 | $0.626387 | $2.22M | +0.65% |
| 2025-08-29 | $0.6566 | $0.6620 | $0.6100 | $0.622316 | $5.72M | -5.21% |
| 2025-08-28 | $0.6420 | $0.6650 | $0.6350 | $0.656553 | $2.96M | +1.90% |
| 2025-08-27 | $0.6496 | $0.6550 | $0.6360 | $0.644328 | $5.34M | -0.81% |
| 2025-08-26 | $0.6247 | $0.6540 | $0.6160 | $0.649593 | $7.45M | +3.56% |
| 2025-08-25 | $0.6796 | $0.6835 | $0.6111 | $0.627283 | $10.53M | -7.70% |
| 2025-08-24 | $0.6973 | $0.7080 | $0.6698 | $0.67964 | $6.76M | -2.56% |
| 2025-08-23 | $0.7100 | $0.7140 | $0.6880 | $0.697514 | $3.16M | -1.41% |
| 2025-08-22 | $0.6564 | $0.7160 | $0.6340 | $0.707511 | $11.85M | +7.80% |
| 2025-08-21 | $0.6802 | $0.6846 | $0.6520 | $0.656296 | $3.57M | -3.54% |
| 2025-08-20 | $0.6515 | $0.6840 | $0.6448 | $0.680401 | $5.39M | +4.01% |
| 2025-08-19 | $0.6900 | $0.7010 | $0.6410 | $0.65416 | $8.87M | -4.68% |
| 2025-08-18 | $0.7170 | $0.7190 | $0.6780 | $0.686282 | $6.13M | -4.33% |
| 2025-08-17 | $0.7180 | $0.7390 | $0.7110 | $0.717362 | $2.85M | -0.67% |
| 2025-08-16 | $0.7060 | $0.722216 | $0.7020 | $0.722216 | $2.99M | +1.99% |
| 2025-08-15 | $0.7160 | $0.7290 | $0.6860 | $0.708144 | $6.47M | -0.60% |
| 2025-08-14 | $0.7960 | $0.8105 | $0.7020 | $0.712442 | $14.60M | -10.50% |
| 2025-08-13 | $0.7530 | $0.8000 | $0.7380 | $0.796037 | $9.62M | +5.24% |
| 2025-08-12 | $0.7170 | $0.7660 | $0.7010 | $0.75641 | $8.08M | +5.47% |
| 2025-08-11 | $0.7540 | $0.8010 | $0.7120 | $0.717156 | $11.47M | -4.75% |
| 2025-08-10 | $0.7490 | $0.7770 | $0.7294 | $0.752926 | $9.74M | +0.45% |
| 2025-08-09 | $0.7375 | $0.7620 | $0.7349 | $0.749582 | $5.86M | +1.50% |
| 2025-08-08 | $0.7390 | $0.7510 | $0.7145 | $0.73849 | $13.65M | +0.67% |
| 2025-08-07 | $0.6920 | $0.7410 | $0.6852 | $0.733594 | $9.79M | +6.03% |
| 2025-08-06 | $0.6850 | $0.6994 | $0.6650 | $0.691877 | $2.97M | +0.69% |
| 2025-08-05 | $0.7140 | $0.7250 | $0.6680 | $0.687143 | $5.56M | -3.71% |
| 2025-08-04 | $0.6856 | $0.7200 | $0.6820 | $0.713644 | $3.77M | +3.44% |
| 2025-08-03 | $0.6680 | $0.6930 | $0.6560 | $0.689905 | $2.35M | +2.61% |
| 2025-08-02 | $0.6840 | $0.6960 | $0.6530 | $0.672341 | $3.97M | -1.44% |
| 2025-08-01 | $0.7089 | $0.7130 | $0.6680 | $0.682186 | $7.72M | -3.57% |
| 2025-07-31 | $0.7550 | $0.7712 | $0.7050 | $0.707436 | $6.22M | -6.03% |
| 2025-07-30 | $0.7820 | $0.7830 | $0.7200 | $0.752813 | $6.84M | -3.77% |
| 2025-07-29 | $0.7909 | $0.8100 | $0.7570 | $0.782271 | $5.82M | -0.48% |
| 2025-07-28 | $0.8600 | $0.8683 | $0.7820 | $0.786038 | $9.79M | -8.60% |
| 2025-07-27 | $0.8070 | $0.8720 | $0.8050 | $0.860044 | $8.64M | +6.57% |
| 2025-07-26 | $0.8093 | $0.8200 | $0.7980 | $0.80704 | $3.96M | -0.35% |
| 2025-07-25 | $0.7790 | $0.8100 | $0.7480 | $0.809892 | $9.81M | +4.17% |
| 2025-07-24 | $0.7970 | $0.8350 | $0.7710 | $0.777445 | $19.60M | -2.77% |
| 2025-07-23 | $0.9030 | $0.9040 | $0.7710 | $0.799562 | $18.39M | -11.44% |
| 2025-07-22 | $0.8810 | $0.9050 | $0.8280 | $0.902866 | $17.89M | +3.00% |
| 2025-07-21 | $0.8750 | $0.9170 | $0.8550 | $0.876545 | $15.42M | -0.18% |
| 2025-07-20 | $0.8470 | $0.8910 | $0.8380 | $0.878133 | $11.30M | +3.67% |
| 2025-07-19 | $0.8350 | $0.8520 | $0.8060 | $0.84707 | $7.59M | +1.76% |
| 2025-07-18 | $0.8475 | $0.8990 | $0.8120 | $0.832379 | $16.35M | -1.69% |
| 2025-07-17 | $0.8100 | $0.8590 | $0.7970 | $0.84667 | $15.88M | +4.01% |
| 2025-07-16 | $0.8110 | $0.8370 | $0.7910 | $0.814035 | $15.06M | +0.55% |
| 2025-07-15 | $0.7940 | $0.8160 | $0.7540 | $0.809586 | $16.36M | +2.29% |
| 2025-07-14 | $0.7870 | $0.8550 | $0.7750 | $0.791495 | $15.99M | +0.45% |
| 2025-07-13 | $0.7400 | $0.8020 | $0.7380 | $0.787988 | $10.91M | +6.51% |
| 2025-07-12 | $0.7398 | $0.7590 | $0.7150 | $0.739793 | $5.07M | +0.47% |
| 2025-07-11 | $0.7420 | $0.7820 | $0.7280 | $0.736341 | $14.70M | -1.15% |
| 2025-07-10 | $0.6900 | $0.7500 | $0.6830 | $0.744893 | $9.84M | +7.99% |
| 2025-07-09 | $0.6570 | $0.7000 | $0.6490 | $0.689749 | $5.53M | +4.87% |
| 2025-07-08 | $0.6490 | $0.6620 | $0.6390 | $0.657706 | $4.73M | +1.57% |
| 2025-07-07 | $0.6573 | $0.6680 | $0.6400 | $0.64751 | $3.98M | -1.29% |
| 2025-07-06 | $0.6426 | $0.6700 | $0.6360 | $0.65594 | $2.95M | +1.68% |
| 2025-07-05 | $0.6472 | $0.6540 | $0.6340 | $0.645125 | $2.09M | -0.21% |
| 2025-07-04 | $0.6883 | $0.6940 | $0.6370 | $0.646513 | $6.06M | -6.09% |
| 2025-07-03 | $0.6870 | $0.7120 | $0.6840 | $0.688437 | $5.48M | +0.20% |
| 2025-07-02 | $0.6350 | $0.7050 | $0.6270 | $0.68703 | $6.57M | +8.16% |
| 2025-07-01 | $0.6590 | $0.6690 | $0.6320 | $0.635181 | $4.64M | -3.19% |
| 2025-06-30 | $0.6910 | $0.6940 | $0.6460 | $0.6561 | $6.50M | -5.08% |
| 2025-06-29 | $0.6663 | $0.6970 | $0.6568 | $0.691181 | $3.02M | +3.92% |
| 2025-06-28 | $0.6600 | $0.6700 | $0.6494 | $0.665134 | $3.00M | +0.78% |
| 2025-06-27 | $0.6551 | $0.6690 | $0.6420 | $0.659965 | $5.89M | +0.69% |
| 2025-06-26 | $0.6718 | $0.6810 | $0.6360 | $0.655468 | $7.30M | -2.38% |
| 2025-06-25 | $0.6634 | $0.7380 | $0.6610 | $0.671481 | $17.03M | +1.08% |
| 2025-06-24 | $0.6290 | $0.6800 | $0.6246 | $0.6643 | $10.40M | +5.77% |
| 2025-06-23 | $0.5597 | $0.6330 | $0.5520 | $0.628073 | $6.74M | +12.01% |
| 2025-06-22 | $0.5810 | $0.5930 | $0.5210 | $0.560737 | $9.27M | -3.41% |
| 2025-06-21 | $0.6118 | $0.6180 | $0.5628 | $0.580546 | $5.66M | -4.79% |
| 2025-06-20 | $0.6270 | $0.6550 | $0.5990 | $0.609751 | $7.88M | -2.97% |
| 2025-06-19 | $0.6180 | $0.6310 | $0.6040 | $0.628409 | $4.40M | +1.95% |
| 2025-06-18 | $0.6077 | $0.6240 | $0.5850 | $0.616377 | $7.17M | +1.52% |
| 2025-06-17 | $0.6390 | $0.6580 | $0.5970 | $0.607143 | $7.86M | -4.95% |
| 2025-06-16 | $0.6220 | $0.6665 | $0.6120 | $0.638736 | $5.23M | +2.62% |
| 2025-06-15 | $0.6270 | $0.6380 | $0.6050 | $0.622435 | $3.73M | -0.69% |
| 2025-06-14 | $0.6370 | $0.6400 | $0.6140 | $0.626781 | $3.89M | -1.40% |
| 2025-06-13 | $0.6478 | $0.6481 | $0.5986 | $0.635695 | $10.42M | -1.17% |
| 2025-06-12 | $0.6880 | $0.6886 | $0.6400 | $0.643206 | $7.02M | -6.55% |
| 2025-06-11 | $0.7160 | $0.7250 | $0.6770 | $0.688281 | $6.18M | -4.06% |
| 2025-06-10 | $0.7000 | $0.7180 | $0.6830 | $0.717408 | $6.98M | +2.54% |
| 2025-06-09 | $0.6471 | $0.7011 | $0.6370 | $0.699606 | $6.11M | +7.58% |
| 2025-06-08 | $0.6668 | $0.6735 | $0.6446 | $0.650296 | $4.50M | -2.23% |
| 2025-06-07 | $0.6300 | $0.6709 | $0.6280 | $0.665124 | $8.58M | +5.73% |
| 2025-06-06 | $0.6923 | $0.7161 | $0.6190 | $0.629053 | $21.48M | -8.36% |
| 2025-06-05 | $0.7499 | $0.7609 | $0.6720 | $0.686433 | $9.62M | -8.43% |
| 2025-06-04 | $0.7835 | $0.7972 | $0.7460 | $0.74962 | $4.44M | -4.12% |
| 2025-06-03 | $0.7560 | $0.8012 | $0.7540 | $0.78181 | $6.38M | +3.43% |
| 2025-06-02 | $0.7510 | $0.7590 | $0.7200 | $0.755849 | $3.65M | +1.04% |
| 2025-06-01 | $0.7417 | $0.7546 | $0.7177 | $0.748043 | $5.80M | +0.95% |
| 2025-05-31 | $0.7460 | $0.7560 | $0.7060 | $0.741012 | $7.74M | -0.51% |
| 2025-05-30 | $0.8226 | $0.8284 | $0.7410 | $0.744841 | $11.25M | -9.46% |
| 2025-05-29 | $0.8600 | $0.8755 | $0.8170 | $0.822675 | $6.32M | -4.30% |
| 2025-05-28 | $0.8870 | $0.8910 | $0.8360 | $0.859683 | $6.89M | -3.04% |
| 2025-05-27 | $0.8830 | $0.9160 | $0.8600 | $0.886593 | $6.53M | -0.05% |
| 2025-05-26 | $0.8849 | $0.9068 | $0.8710 | $0.887012 | $8.00M | +0.09% |
| 2025-05-25 | $0.8960 | $0.9006 | $0.8483 | $0.886171 | $6.30M | -1.05% |
| 2025-05-24 | $0.9030 | $0.9260 | $0.8880 | $0.895614 | $4.98M | -1.05% |
| 2025-05-23 | $0.9990 | $1.025 | $0.8960 | $0.905096 | $14.69M | -9.43% |
| 2025-05-22 | $0.9330 | $1.023 | $0.9260 | $0.999371 | $11.91M | +7.16% |
| 2025-05-21 | $0.8800 | $0.9500 | $0.8580 | $0.932573 | $11.40M | +6.02% |
| 2025-05-20 | $0.8577 | $0.8840 | $0.8330 | $0.879611 | $5.99M | +2.78% |
| 2025-05-19 | $0.8890 | $0.8950 | $0.8130 | $0.855845 | $9.01M | -3.70% |
| 2025-05-18 | $0.8450 | $0.9080 | $0.8280 | $0.888707 | $7.39M | +5.17% |
| 2025-05-17 | $0.8790 | $0.8790 | $0.8360 | $0.845038 | $6.02M | -3.26% |
| 2025-05-16 | $0.8880 | $0.9220 | $0.8659 | $0.873508 | $7.74M | -2.05% |
| 2025-05-15 | $0.9400 | $0.9520 | $0.8623 | $0.891827 | $13.11M | -5.12% |
| 2025-05-14 | $1.002 | $1.009 | $0.9300 | $0.9400 | $7.47M | -6.17% |
| 2025-05-13 | $0.9870 | $1.019 | $0.9260 | $1.0018 | $8.93M | +1.71% |
| 2025-05-12 | $0.9978 | $1.042 | $0.9357 | $0.984979 | $18.14M | -0.87% |
| 2025-05-11 | $1.044 | $1.075 | $0.9787 | $0.993646 | $17.50M | -4.85% |
| 2025-05-10 | $0.9725 | $1.0514 | $0.9670 | $1.0443 | $16.31M | +6.68% |
| 2025-05-09 | $0.9940 | $0.9960 | $0.9450 | $0.978881 | $19.03M | -1.16% |
| 2025-05-08 | $0.8960 | $0.9950 | $0.8840 | $0.990412 | $28.24M | +10.58% |
| 2025-05-07 | $0.8008 | $0.9010 | $0.7920 | $0.895671 | $31.70M | +11.92% |
| 2025-05-06 | $0.7710 | $0.8013 | $0.7300 | $0.80031 | $10.82M | +4.47% |
| 2025-05-05 | $0.7565 | $0.7800 | $0.7434 | $0.766031 | $12.87M | +1.40% |
| 2025-05-04 | $0.7722 | $0.8005 | $0.7520 | $0.755431 | $10.75M | -2.17% |
| 2025-05-03 | $0.8244 | $0.8279 | $0.7690 | $0.772161 | $8.04M | -6.38% |
| 2025-05-02 | $0.8351 | $0.8500 | $0.8060 | $0.824814 | $12.10M | -1.06% |
| 2025-05-01 | $0.8150 | $0.8552 | $0.8092 | $0.833609 | $13.78M | +2.34% |
| 2025-04-30 | $0.8243 | $0.8314 | $0.7675 | $0.81457 | $16.85M | -1.15% |
| 2025-04-29 | $0.8507 | $0.8866 | $0.8141 | $0.824021 | $17.31M | -2.66% |
| 2025-04-28 | $0.8410 | $0.8987 | $0.8196 | $0.846506 | $27.06M | +0.86% |
| 2025-04-27 | $0.8514 | $0.9320 | $0.8390 | $0.839262 | $19.15M | -2.18% |
| 2025-04-26 | $0.8690 | $0.8860 | $0.8400 | $0.857973 | $11.76M | -1.03% |
| 2025-04-25 | $0.8730 | $0.9250 | $0.8560 | $0.866921 | $21.02M | -0.93% |
| 2025-04-24 | $0.7790 | $0.8800 | $0.7370 | $0.875083 | $27.37M | +12.37% |
| 2025-04-23 | $0.8160 | $0.8350 | $0.7578 | $0.778781 | $16.71M | -4.55% |
| 2025-04-22 | $0.7000 | $0.8280 | $0.6910 | $0.815935 | $26.62M | +16.54% |
| 2025-04-21 | $0.6346 | $0.7280 | $0.6320 | $0.700163 | $26.40M | +10.35% |
| 2025-04-20 | $0.6144 | $0.6470 | $0.6040 | $0.634489 | $5.43M | +3.16% |
| 2025-04-19 | $0.5930 | $0.6200 | $0.5893 | $0.615027 | $3.79M | +3.13% |
| 2025-04-18 | $0.5830 | $0.6000 | $0.5760 | $0.596339 | $2.39M | +2.06% |
| 2025-04-17 | $0.5770 | $0.5930 | $0.5680 | $0.584296 | $3.56M | +1.22% |
| 2025-04-16 | $0.5810 | $0.5930 | $0.5650 | $0.577247 | $5.23M | -0.74% |
| 2025-04-15 | $0.6017 | $0.6191 | $0.5780 | $0.581525 | $5.00M | -3.10% |
| 2025-04-14 | $0.6140 | $0.6340 | $0.5960 | $0.6001 | $7.50M | -1.56% |
| 2025-04-13 | $0.6470 | $0.6500 | $0.6030 | $0.60964 | $8.20M | -5.83% |
| 2025-04-12 | $0.6157 | $0.6570 | $0.6047 | $0.647411 | $4.51M | +5.18% |
| 2025-04-11 | $0.5942 | $0.6290 | $0.5900 | $0.615514 | $5.39M | +3.54% |
| 2025-04-10 | $0.6070 | $0.6220 | $0.5746 | $0.594444 | $7.14M | -2.01% |
| 2025-04-09 | $0.5360 | $0.6150 | $0.5170 | $0.606633 | $9.30M | +13.21% |
| 2025-04-08 | $0.5520 | $0.5790 | $0.5290 | $0.535849 | $5.96M | -3.22% |
| 2025-04-07 | $0.5320 | $0.5630 | $0.4770 | $0.553681 | $16.31M | +3.89% |
| 2025-04-06 | $0.5990 | $0.6115 | $0.5180 | $0.532951 | $12.90M | -10.83% |
| 2025-04-05 | $0.6020 | $0.6150 | $0.5870 | $0.597658 | $6.09M | -0.35% |
| 2025-04-04 | $0.5791 | $0.6130 | $0.5636 | $0.599747 | $9.98M | +2.90% |
| 2025-04-03 | $0.5750 | $0.6020 | $0.5553 | $0.582857 | $7.84M | +1.33% |
| 2025-04-02 | $0.6170 | $0.6360 | $0.5660 | $0.575226 | $13.53M | -7.14% |
| 2025-04-01 | $0.6064 | $0.6361 | $0.6020 | $0.619487 | $5.94M | +2.16% |
| 2025-03-31 | $0.6090 | $0.6250 | $0.5900 | $0.606382 | $5.14M | -0.78% |
| 2025-03-30 | $0.6215 | $0.6345 | $0.6020 | $0.611135 | $5.10M | -1.68% |
| 2025-03-29 | $0.6610 | $0.6620 | $0.6140 | $0.621549 | $6.16M | -5.90% |
| 2025-03-28 | $0.7280 | $0.7290 | $0.6470 | $0.660555 | $7.15M | -9.24% |
| 2025-03-27 | $0.7200 | $0.7720 | $0.7180 | $0.727788 | $8.73M | +0.80% |
| 2025-03-26 | $0.6990 | $0.7570 | $0.6951 | $0.722024 | $15.70M | +2.57% |
| 2025-03-25 | $0.6846 | $0.7090 | $0.6751 | $0.703951 | $7.96M | +2.34% |
| 2025-03-24 | $0.6320 | $0.6960 | $0.6230 | $0.687882 | $8.49M | +8.84% |
| 2025-03-23 | $0.6210 | $0.6470 | $0.6180 | $0.632031 | $2.86M | +1.35% |
| 2025-03-22 | $0.6200 | $0.6340 | $0.6140 | $0.623638 | $3.27M | +0.42% |
| 2025-03-21 | $0.6440 | $0.6493 | $0.6120 | $0.621053 | $4.54M | -3.62% |
| 2025-03-20 | $0.6607 | $0.6666 | $0.6303 | $0.64435 | $4.68M | -2.42% |
| 2025-03-19 | $0.6150 | $0.6690 | $0.6110 | $0.660321 | $4.65M | +7.36% |
| 2025-03-18 | $0.6260 | $0.6270 | $0.5870 | $0.615045 | $3.41M | -1.74% |
| 2025-03-17 | $0.6173 | $0.6460 | $0.6166 | $0.625952 | $3.87M | +0.95% |
| 2025-03-16 | $0.6570 | $0.6579 | $0.6110 | $0.620069 | $3.47M | -5.64% |
| 2025-03-15 | $0.6407 | $0.6650 | $0.6383 | $0.657144 | $1.70M | +2.06% |
| 2025-03-14 | $0.6167 | $0.6600 | $0.6137 | $0.643896 | $3.95M | +4.47% |
| 2025-03-13 | $0.6355 | $0.6470 | $0.5990 | $0.616362 | $2.82M | -2.38% |
| 2025-03-12 | $0.6127 | $0.6530 | $0.5912 | $0.631385 | $5.18M | +2.86% |
| 2025-03-11 | $0.5820 | $0.6270 | $0.5436 | $0.613842 | $7.91M | +5.52% |
| 2025-03-10 | $0.6240 | $0.6640 | $0.5730 | $0.581713 | $6.77M | -6.77% |
| 2025-03-09 | $0.6840 | $0.6910 | $0.6120 | $0.623922 | $7.45M | -8.72% |
| 2025-03-08 | $0.7110 | $0.7190 | $0.6760 | $0.683529 | $4.27M | -3.82% |
| 2025-03-07 | $0.7230 | $0.7480 | $0.6780 | $0.710664 | $6.33M | -2.03% |
| 2025-03-06 | $0.7345 | $0.7667 | $0.7080 | $0.72538 | $7.67M | -1.39% |
| 2025-03-05 | $0.7060 | $0.7420 | $0.6860 | $0.735574 | $10.26M | +3.94% |
| 2025-03-04 | $0.7280 | $0.7322 | $0.6463 | $0.707664 | $13.85M | -2.83% |
| 2025-03-03 | $0.8786 | $0.8810 | $0.7190 | $0.728307 | $14.64M | -17.12% |
| 2025-03-02 | $0.8110 | $0.8904 | $0.7839 | $0.87878 | $14.78M | +8.26% |
| 2025-03-01 | $0.8310 | $0.8435 | $0.7860 | $0.811736 | $8.30M | -2.35% |
| 2025-02-28 | $0.8360 | $0.8460 | $0.7630 | $0.831268 | $9.63M | -0.20% |
| 2025-02-27 | $0.7969 | $0.9116 | $0.7830 | $0.832911 | $16.54M | +4.61% |
| 2025-02-26 | $0.7830 | $0.8130 | $0.7540 | $0.796196 | $12.61M | +1.15% |
| 2025-02-25 | $0.7795 | $0.7890 | $0.7084 | $0.787163 | $16.46M | +0.88% |
| 2025-02-24 | $0.9140 | $0.9220 | $0.7700 | $0.780279 | $10.98M | -14.62% |
| 2025-02-23 | $0.9290 | $0.9500 | $0.9010 | $0.913869 | $3.46M | -0.98% |
| 2025-02-22 | $0.9040 | $0.9340 | $0.8948 | $0.922894 | $3.74M | +1.67% |
| 2025-02-21 | $0.9500 | $0.9770 | $0.8848 | $0.907718 | $8.15M | -4.24% |
| 2025-02-20 | $0.8890 | $0.9530 | $0.8868 | $0.94792 | $5.25M | +6.04% |
| 2025-02-19 | $0.8750 | $0.9080 | $0.8602 | $0.893909 | $5.81M | +2.00% |
| 2025-02-18 | $0.9220 | $0.9260 | $0.8494 | $0.876417 | $6.99M | -4.95% |
| 2025-02-17 | $0.9300 | $0.9630 | $0.9000 | $0.922097 | $4.27M | -0.82% |
| 2025-02-16 | $0.9340 | $0.9620 | $0.9160 | $0.929688 | $3.97M | -0.47% |
| 2025-02-15 | $0.9860 | $0.9914 | $0.9240 | $0.934095 | $5.98M | -5.33% |
| 2025-02-14 | $0.9570 | $1.015 | $0.9490 | $0.986736 | $4.32M | +3.16% |
| 2025-02-13 | $0.9850 | $1.008 | $0.9340 | $0.956503 | $5.53M | -2.92% |
| 2025-02-12 | $0.9350 | $1.005 | $0.8940 | $0.985283 | $6.81M | +5.14% |
| 2025-02-11 | $0.9665 | $1.012 | $0.9190 | $0.937116 | $8.01M | -2.97% |
| 2025-02-10 | $0.9020 | $0.9980 | $0.8732 | $0.965815 | $8.74M | +7.10% |
| 2025-02-09 | $0.9130 | $0.9290 | $0.8590 | $0.90178 | $6.18M | -1.09% |
| 2025-02-08 | $0.8686 | $0.9287 | $0.8468 | $0.911692 | $8.88M | +4.89% |
| 2025-02-07 | $0.8990 | $0.9560 | $0.8470 | $0.869184 | $10.11M | -3.80% |
| 2025-02-06 | $0.9715 | $0.9939 | $0.8880 | $0.903562 | $10.45M | -7.01% |
| 2025-02-05 | $1.014 | $1.035 | $0.9610 | $0.971717 | $7.12M | -4.12% |
| 2025-02-04 | $1.051 | $1.085 | $0.9730 | $1.0135 | $17.37M | -3.04% |
| 2025-02-03 | $1.036 | $1.061 | $0.7510 | $1.0452 | $34.27M | +0.88% |
| 2025-02-02 | $1.219 | $1.242 | $0.9750 | $1.0361 | $16.77M | -14.98% |
| 2025-02-01 | $1.332 | $1.345 | $1.206 | $1.2186 | $4.94M | -8.49% |
| 2025-01-31 | $1.318 | $1.385 | $1.305 | $1.3317 | $8.54M | +1.03% |
| 2025-01-30 | $1.248 | $1.365 | $1.2384 | $1.3181 | $2.32M | +5.71% |
| 2025-01-29 | $1.228 | $1.294 | $1.217 | $1.2469 | $2.14M | +1.32% |
| 2025-01-28 | $1.2836 | $1.3053 | $1.2169 | $1.2306 | $3.64M | -4.29% |
| 2025-01-27 | $1.33 | $1.331 | $1.2022 | $1.2857 | $6.17M | -3.30% |
| 2025-01-26 | $1.389 | $1.418 | $1.328 | $1.3297 | $1.98M | -4.42% |
| 2025-01-25 | $1.3713 | $1.4073 | $1.3539 | $1.3911 | $3.15M | +0.72% |
| 2025-01-24 | $1.401 | $1.441 | $1.3505 | $1.3811 | $4.80M | -1.82% |
| 2025-01-23 | $1.4103 | $1.4415 | $1.3465 | $1.4068 | $7.35M | -0.22% |
| 2025-01-22 | $1.482 | $1.493 | $1.402 | $1.4099 | $5.08M | -4.11% |
| 2025-01-21 | $1.4187 | $1.5196 | $1.355 | $1.4704 | $9.32M | +3.13% |
| 2025-01-20 | $1.411 | $1.56 | $1.3555 | $1.4257 | $14.17M | +0.00% |
| 2025-01-19 | $1.5764 | $1.6051 | $1.3792 | $1.4257 | $15.20M | -9.56% |
| 2025-01-18 | $1.678 | $1.725 | $1.538 | $1.5764 | $4.78M | -6.05% |
| 2025-01-17 | $1.5565 | $1.685 | $1.5565 | $1.678 | $4.33M | +7.88% |
| 2025-01-16 | $1.616 | $1.6161 | $1.5284 | $1.5554 | $2.98M | -2.69% |
| 2025-01-15 | $1.5014 | $1.616 | $1.4705 | $1.5983 | $5.46M | +6.54% |
| 2025-01-14 | $1.454 | $1.515 | $1.441 | $1.5002 | $1.99M | +2.44% |
| 2025-01-13 | $1.51 | $1.5428 | $1.353 | $1.4645 | $6.67M | -3.07% |
| 2025-01-12 | $1.533 | $1.544 | $1.495 | $1.5109 | $347.38K | -1.60% |
| 2025-01-11 | $1.5361 | $1.556 | $1.505 | $1.5355 | $1.63M | +0.27% |
| 2025-01-10 | $1.5027 | $1.5599 | $1.4875 | $1.5314 | $3.43M | +1.57% |
| 2025-01-09 | $1.541 | $1.56 | $1.464 | $1.5077 | $5.71M | -1.97% |
| 2025-01-08 | $1.60 | $1.618 | $1.4615 | $1.538 | $8.06M | -3.91% |
| 2025-01-07 | $1.8274 | $1.828 | $1.597 | $1.6005 | $6.62M | -12.43% |
| 2025-01-06 | $1.761 | $1.8756 | $1.717 | $1.8277 | $5.79M | +3.79% |
| 2025-01-05 | $1.7301 | $1.7811 | $1.696 | $1.7609 | $3.08M | +1.83% |
| 2025-01-04 | $1.7362 | $1.75 | $1.696 | $1.7292 | $4.95M | +0.27% |
| 2025-01-03 | $1.6578 | $1.7476 | $1.6159 | $1.7246 | $7.84M | +4.15% |
| 2025-01-02 | $1.611 | $1.676 | $1.597 | $1.6558 | $4.93M | +1.77% |
| 2025-01-01 | $1.5362 | $1.6411 | $1.4916 | $1.6269 | $8.53M | +5.24% |
Frequently asked questions
What was the Stacks price on January 1, 2025?
STX opened 2025-01-01 at $1.5362 and closed that day at $1.6269.
What was the highest price of Stacks in 2025?
The highest was $1.8756 on 2025-01-06; the lowest was $0.2060 on 2025-10-10.
How much did Stacks change in 2025?
STX moved -84.09% in 2025, from $1.5362 to $0.244467.
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.