Stacks price history in 2026
In 2026 Stacks (STX) has gone from $0.2446 on 2026-01-01 to $0.406993 on 2026-10-10, a change of +66.39%. The highest price was $0.4139 on 2026-10-01 and the lowest $0.1176 on 2026-08-18. About $360.51M was traded across the year. The best day was 2026-08-21 (+30.16%) and the worst 2026-07-24 (-11.89%). The year is not over, so these figures are partial.
$0.2446Open · 2026-01-01
$0.406993Close · 2026-10-10
$0.4139High · 2026-10-01
$0.1176Low · 2026-08-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.2446 | $0.4020 | $0.2352 | $0.26216 | $78.95M | +7.18% |
| February | $0.2621 | $0.3259 | $0.2208 | $0.260219 | $52.11M | -0.72% |
| March | $0.2613 | $0.2762 | $0.2110 | $0.225232 | $32.06M | -13.80% |
| April | $0.2248 | $0.2487 | $0.2066 | $0.221651 | $32.48M | -1.40% |
| May | $0.2207 | $0.3066 | $0.2207 | $0.239909 | $50.03M | +8.70% |
| June | $0.2400 | $0.2417 | $0.1588 | $0.163014 | $7.37M | -32.08% |
| July | $0.1661 | $0.1785 | $0.1312 | $0.137347 | $10.46M | -17.31% |
| August | $0.1377 | $0.2896 | $0.1176 | $0.251149 | $30.56M | +82.39% |
| September | $0.2513 | $0.3834 | $0.2287 | $0.371235 | $32.68M | +47.73% |
| October | $0.3725 | $0.4139 | $0.3512 | $0.406993 | $33.82M | +9.26% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Market cap | Change |
|---|---|---|---|---|---|---|---|
| 2026-10-10 | $0.395176 | $0.412268 | $0.384841 | $0.406993 | $6.66M | $762.47M | +2.88% |
| 2026-10-09 | $0.389375 | $0.398991 | $0.372313 | $0.395583 | $3.17M | $741.00M | +3.02% |
| 2026-10-08 | $0.3708 | $0.3951 | $0.3551 | $0.383989 | $1.65M | — | +4.74% |
| 2026-10-07 | $0.3843 | $0.4086 | $0.3610 | $0.366595 | $3.59M | — | -3.03% |
| 2026-10-06 | $0.3760 | $0.4091 | $0.3645 | $0.378068 | $5.05M | — | +0.10% |
| 2026-10-05 | $0.3893 | $0.4024 | $0.3717 | $0.377698 | $1.95M | — | -3.04% |
| 2026-10-04 | $0.3844 | $0.4135 | $0.3697 | $0.389532 | $667.93K | — | -0.05% |
| 2026-10-03 | $0.3793 | $0.4015 | $0.3695 | $0.389745 | $4.10M | — | +6.00% |
| 2026-10-02 | $0.3738 | $0.3813 | $0.3512 | $0.36769 | $993.03K | — | -0.93% |
| 2026-10-01 | $0.3725 | $0.4139 | $0.3671 | $0.371146 | $5.98M | — | -0.02% |
| 2026-09-30 | $0.3171 | $0.3834 | $0.3109 | $0.371235 | $1.83M | — | +17.17% |
| 2026-09-29 | $0.3143 | $0.3250 | $0.3035 | $0.316838 | $322.22K | — | +0.58% |
| 2026-09-28 | $0.3384 | $0.3406 | $0.3051 | $0.314996 | $1.22M | — | -7.01% |
| 2026-09-27 | $0.3428 | $0.3595 | $0.3325 | $0.338726 | $522.17K | — | -0.86% |
| 2026-09-26 | $0.3263 | $0.3551 | $0.3237 | $0.341674 | $1.38M | — | +4.81% |
| 2026-09-25 | $0.3137 | $0.3328 | $0.3078 | $0.326009 | $463.93K | — | +2.82% |
| 2026-09-24 | $0.3081 | $0.3187 | $0.3003 | $0.31706 | $1.46M | — | +2.19% |
| 2026-09-23 | $0.3355 | $0.3410 | $0.3049 | $0.310266 | $1.71M | — | -7.55% |
| 2026-09-22 | $0.3413 | $0.3544 | $0.3318 | $0.335612 | $558.16K | — | -2.18% |
| 2026-09-21 | $0.3357 | $0.3495 | $0.3173 | $0.343096 | $2.55M | — | +3.16% |
| 2026-09-20 | $0.3152 | $0.3364 | $0.3063 | $0.332597 | $2.81M | — | +6.12% |
| 2026-09-19 | $0.2850 | $0.3255 | $0.2774 | $0.313418 | $2.93M | — | +10.26% |
| 2026-09-18 | $0.2514 | $0.2907 | $0.2494 | $0.284261 | $425.43K | — | +13.02% |
| 2026-09-17 | $0.2429 | $0.2545 | $0.2373 | $0.251509 | $270.70K | — | +3.57% |
| 2026-09-16 | $0.2351 | $0.2434 | $0.2287 | $0.242829 | $274.56K | — | +3.78% |
| 2026-09-15 | $0.2560 | $0.2584 | $0.2324 | $0.233984 | $1.27M | — | -10.10% |
| 2026-09-14 | $0.2656 | $0.2730 | $0.260266 | $0.260266 | $770.58K | — | -2.24% |
| 2026-09-13 | $0.2679 | $0.2798 | $0.2646 | $0.266234 | $882.25K | — | -1.51% |
| 2026-09-12 | $0.2531 | $0.2728 | $0.2531 | $0.270311 | $1.00M | — | +6.99% |
| 2026-09-11 | $0.2532 | $0.2676 | $0.2495 | $0.252662 | $455.74K | — | -1.69% |
| 2026-09-10 | $0.2639 | $0.2678 | $0.2493 | $0.256994 | $1.21M | — | -6.24% |
| 2026-09-09 | $0.2715 | $0.2821 | $0.2654 | $0.274105 | $345.04K | — | +0.89% |
| 2026-09-08 | $0.2722 | $0.2823 | $0.2655 | $0.271687 | $1.01M | — | -1.29% |
| 2026-09-07 | $0.2695 | $0.2911 | $0.2589 | $0.275248 | $1.40M | — | +2.25% |
| 2026-09-06 | $0.2696 | $0.2731 | $0.2612 | $0.2692 | $273.70K | — | +0.65% |
| 2026-09-05 | $0.2601 | $0.2742 | $0.2592 | $0.267458 | $1.46M | — | +1.73% |
| 2026-09-04 | $0.2749 | $0.2775 | $0.2593 | $0.262909 | $943.49K | — | -4.43% |
| 2026-09-03 | $0.2612 | $0.2816 | $0.2593 | $0.2751 | $837.75K | — | +5.36% |
| 2026-09-02 | $0.2555 | $0.2646 | $0.2485 | $0.261096 | $347.65K | — | +1.96% |
| 2026-09-01 | $0.2513 | $0.2656 | $0.2468 | $0.256079 | $1.73M | — | +1.96% |
| 2026-08-31 | $0.2341 | $0.2550 | $0.2334 | $0.251149 | $580.22K | — | +7.27% |
| 2026-08-30 | $0.2437 | $0.2524 | $0.2329 | $0.234133 | $413.03K | — | -4.00% |
| 2026-08-29 | $0.2603 | $0.2612 | $0.2392 | $0.243883 | $1.51M | — | -6.32% |
| 2026-08-28 | $0.2565 | $0.2755 | $0.2477 | $0.260323 | $872.64K | — | +1.53% |
| 2026-08-27 | $0.2687 | $0.2695 | $0.2517 | $0.256398 | $797.80K | — | -4.54% |
| 2026-08-26 | $0.2600 | $0.2877 | $0.2580 | $0.268589 | $2.78M | — | +3.32% |
| 2026-08-25 | $0.2306 | $0.2896 | $0.2304 | $0.25995 | $3.37M | — | +12.58% |
| 2026-08-24 | $0.2345 | $0.2482 | $0.2217 | $0.230905 | $1.50M | — | -1.76% |
| 2026-08-23 | $0.2200 | $0.2446 | $0.2028 | $0.235036 | $6.97M | — | +7.11% |
| 2026-08-22 | $0.1900 | $0.2315 | $0.1769 | $0.219431 | $3.51M | — | +15.39% |
| 2026-08-21 | $0.1461 | $0.1923 | $0.1452 | $0.190168 | $1.03M | — | +30.16% |
| 2026-08-20 | $0.1284 | $0.1464 | $0.1284 | $0.1461 | $298.85K | — | +13.76% |
| 2026-08-19 | $0.1200 | $0.1296 | $0.1185 | $0.128426 | $164.74K | — | +7.06% |
| 2026-08-18 | $0.1211 | $0.1214 | $0.1176 | $0.119959 | $126.48K | — | -0.56% |
| 2026-08-17 | $0.1220 | $0.1225 | $0.1204 | $0.120631 | $369.71K | — | -1.20% |
| 2026-08-16 | $0.1218 | $0.1232 | $0.1190 | $0.1221 | $308.70K | — | +0.11% |
| 2026-08-15 | $0.1224 | $0.1249 | $0.1215 | $0.121971 | $239.12K | — | -0.73% |
| 2026-08-14 | $0.1246 | $0.1249 | $0.1203 | $0.122874 | $276.40K | — | -0.92% |
| 2026-08-13 | $0.1231 | $0.1247 | $0.1214 | $0.124009 | $326.25K | — | +0.48% |
| 2026-08-12 | $0.1276 | $0.1278 | $0.1205 | $0.123411 | $395.58K | — | -3.36% |
| 2026-08-11 | $0.1309 | $0.1324 | $0.1254 | $0.127696 | $135.75K | — | -2.49% |
| 2026-08-10 | $0.1300 | $0.1337 | $0.1297 | $0.130961 | $128.99K | — | +0.43% |
| 2026-08-09 | $0.1326 | $0.1332 | $0.1298 | $0.130403 | $394.86K | — | -1.64% |
| 2026-08-08 | $0.1298 | $0.1341 | $0.1294 | $0.132578 | $344.71K | — | +1.02% |
| 2026-08-07 | $0.1305 | $0.1329 | $0.1287 | $0.131236 | $402.64K | — | +0.44% |
| 2026-08-06 | $0.1337 | $0.1344 | $0.1288 | $0.130661 | $515.09K | — | -2.16% |
| 2026-08-05 | $0.1348 | $0.1361 | $0.1316 | $0.133546 | $463.06K | — | -0.21% |
| 2026-08-04 | $0.1353 | $0.1368 | $0.1317 | $0.133823 | $1.07M | — | -2.31% |
| 2026-08-03 | $0.1380 | $0.1394 | $0.1350 | $0.136981 | $525.50K | — | -1.29% |
| 2026-08-02 | $0.1395 | $0.1417 | $0.1371 | $0.138764 | $311.44K | — | -0.97% |
| 2026-08-01 | $0.1377 | $0.140124 | $0.1344 | $0.140124 | $454.03K | — | +2.02% |
| 2026-07-31 | $0.1401 | $0.1422 | $0.1362 | $0.137347 | $237.96K | — | -1.18% |
| 2026-07-30 | $0.1351 | $0.1405 | $0.1338 | $0.138987 | $433.70K | — | +2.20% |
| 2026-07-29 | $0.1380 | $0.1389 | $0.1325 | $0.135991 | $345.42K | — | -1.69% |
| 2026-07-28 | $0.1346 | $0.1415 | $0.1312 | $0.138327 | $248.87K | — | +2.78% |
| 2026-07-27 | $0.1469 | $0.1480 | $0.1337 | $0.13459 | $262.11K | — | -8.40% |
| 2026-07-26 | $0.1367 | $0.1476 | $0.1353 | $0.146939 | $323.13K | — | +6.66% |
| 2026-07-25 | $0.1450 | $0.1451 | $0.1351 | $0.13777 | $520.22K | — | -5.00% |
| 2026-07-24 | $0.1644 | $0.1646 | $0.1411 | $0.145024 | $866.79K | — | -11.89% |
| 2026-07-23 | $0.1693 | $0.1693 | $0.1643 | $0.164599 | $91.69K | — | -2.10% |
| 2026-07-22 | $0.1675 | $0.1704 | $0.1650 | $0.168132 | $225.92K | — | +0.19% |
| 2026-07-21 | $0.1656 | $0.1695 | $0.1652 | $0.167811 | $322.50K | — | +0.53% |
| 2026-07-20 | $0.1637 | $0.1673 | $0.1618 | $0.166934 | $327.71K | — | +1.29% |
| 2026-07-19 | $0.1654 | $0.1665 | $0.1615 | $0.164806 | $210.97K | — | -0.15% |
| 2026-07-18 | $0.1648 | $0.1667 | $0.1632 | $0.16506 | $162.01K | — | +0.07% |
| 2026-07-17 | $0.1673 | $0.1680 | $0.1628 | $0.16495 | $258.92K | — | -1.04% |
| 2026-07-16 | $0.1683 | $0.1713 | $0.1650 | $0.166686 | $310.21K | — | -0.97% |
| 2026-07-15 | $0.1687 | $0.1722 | $0.1661 | $0.168319 | $362.01K | — | -0.40% |
| 2026-07-14 | $0.1662 | $0.1700 | $0.1638 | $0.168996 | $344.21K | — | +1.34% |
| 2026-07-13 | $0.1690 | $0.1712 | $0.1613 | $0.166759 | $407.02K | — | -0.32% |
| 2026-07-12 | $0.1718 | $0.1785 | $0.167298 | $0.167298 | $449.56K | — | -2.87% |
| 2026-07-11 | $0.1721 | $0.1774 | $0.1708 | $0.172248 | $221.46K | — | -0.25% |
| 2026-07-10 | $0.1695 | $0.1766 | $0.1689 | $0.172672 | $189.74K | — | +1.50% |
| 2026-07-09 | $0.1671 | $0.1745 | $0.1667 | $0.170122 | $279.29K | — | +0.81% |
| 2026-07-08 | $0.1645 | $0.1734 | $0.1602 | $0.16876 | $349.42K | — | +2.59% |
| 2026-07-07 | $0.1708 | $0.1719 | $0.1630 | $0.164498 | $300.86K | — | -3.20% |
| 2026-07-06 | $0.1723 | $0.1740 | $0.1646 | $0.169942 | $244.34K | — | -1.27% |
| 2026-07-05 | $0.1729 | $0.1745 | $0.1681 | $0.172136 | $256.92K | — | -0.09% |
| 2026-07-04 | $0.1737 | $0.1768 | $0.1690 | $0.172283 | $290.27K | — | -0.86% |
| 2026-07-03 | $0.1667 | $0.1747 | $0.1658 | $0.173777 | $345.63K | — | +3.40% |
| 2026-07-02 | $0.1655 | $0.1692 | $0.1640 | $0.168064 | $559.86K | — | +1.35% |
| 2026-07-01 | $0.1661 | $0.1719 | $0.1639 | $0.165823 | $715.11K | — | +1.72% |
| 2026-06-30 | $0.1666 | $0.1670 | $0.1597 | $0.163014 | $235.20K | — | -2.28% |
| 2026-06-29 | $0.1654 | $0.1703 | $0.1641 | $0.166823 | $104.80K | — | +0.55% |
| 2026-06-28 | $0.1677 | $0.1697 | $0.1637 | $0.165908 | $188.68K | — | -0.93% |
| 2026-06-27 | $0.1702 | $0.1721 | $0.1674 | $0.16746 | $162.12K | — | -1.69% |
| 2026-06-26 | $0.1649 | $0.1707 | $0.1588 | $0.170344 | $235.59K | — | +2.57% |
| 2026-06-25 | $0.1719 | $0.1763 | $0.1591 | $0.166076 | $311.87K | — | -3.49% |
| 2026-06-24 | $0.1778 | $0.1793 | $0.1619 | $0.17208 | $131.31K | — | -3.17% |
| 2026-06-23 | $0.1798 | $0.1864 | $0.1723 | $0.177719 | $125.07K | — | -0.88% |
| 2026-06-22 | $0.1776 | $0.1910 | $0.1772 | $0.179301 | $203.61K | — | +1.04% |
| 2026-06-21 | $0.1838 | $0.1848 | $0.1774 | $0.177459 | $102.52K | — | -3.45% |
| 2026-06-20 | $0.1813 | $0.1843 | $0.1778 | $0.1838 | $205.74K | — | +1.36% |
| 2026-06-19 | $0.1842 | $0.1854 | $0.1790 | $0.181336 | $288.43K | — | -1.30% |
| 2026-06-18 | $0.1899 | $0.1908 | $0.1789 | $0.183718 | $392.10K | — | -3.31% |
| 2026-06-17 | $0.1930 | $0.1993 | $0.1875 | $0.190006 | $176.81K | — | -1.87% |
| 2026-06-16 | $0.1932 | $0.1968 | $0.1882 | $0.193634 | $358.64K | — | +0.37% |
| 2026-06-15 | $0.1953 | $0.2001 | $0.1911 | $0.19292 | $401.00K | — | -1.96% |
| 2026-06-14 | $0.1849 | $0.1973 | $0.1837 | $0.196776 | $407.81K | — | +6.38% |
| 2026-06-13 | $0.1793 | $0.1875 | $0.1786 | $0.184981 | $227.94K | — | +3.41% |
| 2026-06-12 | $0.1834 | $0.1862 | $0.1780 | $0.178882 | $168.42K | — | -2.20% |
| 2026-06-11 | $0.1761 | $0.1882 | $0.1761 | $0.182902 | $212.30K | — | +4.35% |
| 2026-06-10 | $0.1822 | $0.1836 | $0.1725 | $0.175282 | $122.85K | — | -3.66% |
| 2026-06-09 | $0.1855 | $0.1855 | $0.1759 | $0.181937 | $291.24K | — | -1.88% |
| 2026-06-08 | $0.1875 | $0.1909 | $0.1838 | $0.185422 | $113.34K | — | -1.22% |
| 2026-06-07 | $0.1804 | $0.1921 | $0.1800 | $0.187704 | $229.65K | — | +4.05% |
| 2026-06-06 | $0.1761 | $0.1829 | $0.1675 | $0.1804 | $185.69K | — | +1.66% |
| 2026-06-05 | $0.1914 | $0.1916 | $0.1662 | $0.17746 | $924.00K | — | -7.56% |
| 2026-06-04 | $0.2106 | $0.2116 | $0.1899 | $0.191969 | $332.59K | — | -8.80% |
| 2026-06-03 | $0.2129 | $0.2233 | $0.2097 | $0.210491 | $172.95K | — | -1.14% |
| 2026-06-02 | $0.2344 | $0.2348 | $0.2087 | $0.212926 | $189.70K | — | -9.12% |
| 2026-06-01 | $0.2400 | $0.2417 | $0.2281 | $0.234301 | $163.13K | — | -2.34% |
| 2026-05-31 | $0.2357 | $0.2411 | $0.2318 | $0.239909 | $122.20K | — | +2.23% |
| 2026-05-30 | $0.2352 | $0.2418 | $0.2340 | $0.23468 | $237.16K | — | -0.39% |
| 2026-05-29 | $0.2338 | $0.2411 | $0.2293 | $0.235604 | $471.85K | — | -0.31% |
| 2026-05-28 | $0.2252 | $0.2412 | $0.2252 | $0.236343 | $1.07M | — | +1.45% |
| 2026-05-27 | $0.2422 | $0.2443 | $0.2316 | $0.232969 | $131.95K | — | -3.85% |
| 2026-05-26 | $0.2473 | $0.2532 | $0.2409 | $0.242299 | $303.28K | — | -1.93% |
| 2026-05-25 | $0.2446 | $0.2540 | $0.2438 | $0.247059 | $317.83K | — | +0.09% |
| 2026-05-24 | $0.2483 | $0.2487 | $0.2372 | $0.246826 | $436.42K | — | +0.65% |
| 2026-05-23 | $0.2402 | $0.2562 | $0.2320 | $0.245222 | $1.14M | — | +2.03% |
| 2026-05-22 | $0.2512 | $0.2574 | $0.2394 | $0.240352 | $827.24K | — | -4.40% |
| 2026-05-21 | $0.2440 | $0.2571 | $0.2430 | $0.251409 | $1.50M | — | +3.52% |
| 2026-05-20 | $0.2336 | $0.2465 | $0.2334 | $0.242851 | $697.38K | — | +3.97% |
| 2026-05-19 | $0.2381 | $0.2428 | $0.2310 | $0.233577 | $360.80K | — | -0.82% |
| 2026-05-18 | $0.2338 | $0.2401 | $0.2292 | $0.235511 | $983.21K | — | +1.11% |
| 2026-05-17 | $0.2382 | $0.2414 | $0.2284 | $0.232932 | $1.23M | — | -2.28% |
| 2026-05-16 | $0.2498 | $0.2506 | $0.2370 | $0.238374 | $757.54K | — | -4.60% |
| 2026-05-15 | $0.2680 | $0.2695 | $0.2477 | $0.249867 | $621.23K | — | -6.68% |
| 2026-05-14 | $0.2663 | $0.2782 | $0.2604 | $0.267759 | $586.41K | — | +0.46% |
| 2026-05-13 | $0.2702 | $0.2984 | $0.2636 | $0.266532 | $1.57M | — | -1.39% |
| 2026-05-12 | $0.2713 | $0.2722 | $0.2579 | $0.270298 | $1.68M | — | -0.42% |
| 2026-05-11 | $0.2685 | $0.2719 | $0.2583 | $0.271428 | $307.84K | — | +1.56% |
| 2026-05-10 | $0.2645 | $0.2706 | $0.2604 | $0.267249 | $765.55K | — | +0.69% |
| 2026-05-09 | $0.2656 | $0.2748 | $0.2628 | $0.26542 | $1.04M | — | +0.03% |
| 2026-05-08 | $0.2522 | $0.2680 | $0.2516 | $0.265352 | $2.58M | — | +5.38% |
| 2026-05-07 | $0.2516 | $0.2760 | $0.2465 | $0.251816 | $3.00M | — | +0.33% |
| 2026-05-06 | $0.2531 | $0.2560 | $0.2418 | $0.250981 | $8.05M | — | -0.09% |
| 2026-05-05 | $0.2242 | $0.3066 | $0.2242 | $0.251219 | $16.23M | — | +11.44% |
| 2026-05-04 | $0.2237 | $0.2320 | $0.2218 | $0.22544 | $1.42M | — | +0.39% |
| 2026-05-03 | $0.2265 | $0.2271 | $0.2227 | $0.224556 | $635.98K | — | -0.59% |
| 2026-05-02 | $0.2228 | $0.2283 | $0.2220 | $0.225894 | $511.12K | — | +0.96% |
| 2026-05-01 | $0.2207 | $0.2256 | $0.2207 | $0.223756 | $429.02K | — | +0.95% |
| 2026-04-30 | $0.2220 | $0.2244 | $0.2191 | $0.221651 | $512.25K | — | -0.09% |
| 2026-04-29 | $0.2246 | $0.2298 | $0.2160 | $0.221851 | $654.43K | — | -0.74% |
| 2026-04-28 | $0.2266 | $0.2272 | $0.2221 | $0.223497 | $422.65K | — | -1.12% |
| 2026-04-27 | $0.2315 | $0.2357 | $0.2221 | $0.226031 | $609.65K | — | -2.38% |
| 2026-04-26 | $0.2275 | $0.2324 | $0.2254 | $0.231551 | $356.35K | — | +1.35% |
| 2026-04-25 | $0.2283 | $0.2327 | $0.2254 | $0.228463 | $640.28K | — | +0.06% |
| 2026-04-24 | $0.2275 | $0.2319 | $0.2251 | $0.228332 | $908.19K | — | -0.11% |
| 2026-04-23 | $0.2262 | $0.2298 | $0.2226 | $0.228583 | $989.46K | — | +0.74% |
| 2026-04-22 | $0.2243 | $0.2332 | $0.2236 | $0.226908 | $950.23K | — | +1.20% |
| 2026-04-21 | $0.2238 | $0.2271 | $0.2192 | $0.22422 | $590.86K | — | +0.26% |
| 2026-04-20 | $0.2193 | $0.2275 | $0.2193 | $0.223634 | $730.43K | — | +1.32% |
| 2026-04-19 | $0.2309 | $0.2315 | $0.2182 | $0.220713 | $1.26M | — | -4.06% |
| 2026-04-18 | $0.2413 | $0.2417 | $0.2288 | $0.230048 | $1.46M | — | -4.68% |
| 2026-04-17 | $0.2428 | $0.2487 | $0.2370 | $0.241343 | $1.88M | — | -0.84% |
| 2026-04-16 | $0.2352 | $0.2481 | $0.2314 | $0.243381 | $2.81M | — | +2.97% |
| 2026-04-15 | $0.2199 | $0.2404 | $0.2191 | $0.236353 | $2.70M | — | +7.52% |
| 2026-04-14 | $0.2279 | $0.2292 | $0.2171 | $0.21983 | $868.84K | — | -2.96% |
| 2026-04-13 | $0.2120 | $0.2280 | $0.2118 | $0.226545 | $1.30M | — | +6.52% |
| 2026-04-12 | $0.2186 | $0.2196 | $0.2114 | $0.212674 | $1.08M | — | -2.12% |
| 2026-04-11 | $0.2230 | $0.2232 | $0.2146 | $0.217292 | $1.38M | — | -1.85% |
| 2026-04-10 | $0.2218 | $0.2244 | $0.2127 | $0.221382 | $2.05M | — | +0.36% |
| 2026-04-09 | $0.2208 | $0.2281 | $0.2186 | $0.220588 | $1.16M | — | -0.40% |
| 2026-04-08 | $0.2270 | $0.2290 | $0.2196 | $0.221478 | $1.03M | — | -2.30% |
| 2026-04-07 | $0.2174 | $0.2291 | $0.2128 | $0.226699 | $1.23M | — | +4.59% |
| 2026-04-06 | $0.2136 | $0.2275 | $0.2136 | $0.21674 | $935.81K | — | +1.53% |
| 2026-04-05 | $0.2140 | $0.2143 | $0.2066 | $0.213473 | $544.51K | — | +0.26% |
| 2026-04-04 | $0.2141 | $0.2146 | $0.2110 | $0.212921 | $501.78K | — | -0.40% |
| 2026-04-03 | $0.2142 | $0.2174 | $0.2114 | $0.213773 | $835.94K | — | -0.12% |
| 2026-04-02 | $0.2240 | $0.2265 | $0.2123 | $0.214027 | $1.18M | — | -4.42% |
| 2026-04-01 | $0.2248 | $0.2294 | $0.2229 | $0.223925 | $901.79K | — | -0.58% |
| 2026-03-31 | $0.2193 | $0.2262 | $0.2157 | $0.225232 | $780.78K | — | +2.85% |
| 2026-03-30 | $0.2143 | $0.2255 | $0.2143 | $0.218983 | $874.21K | — | +2.25% |
| 2026-03-29 | $0.2206 | $0.2214 | $0.2110 | $0.214157 | $724.81K | — | -2.50% |
| 2026-03-28 | $0.2258 | $0.2273 | $0.219645 | $0.219645 | $895.22K | — | -2.59% |
| 2026-03-27 | $0.2342 | $0.2366 | $0.2227 | $0.225487 | $919.45K | — | -3.70% |
| 2026-03-26 | $0.2424 | $0.2434 | $0.2309 | $0.23415 | $876.30K | — | -3.37% |
| 2026-03-25 | $0.2429 | $0.2469 | $0.2403 | $0.242328 | $782.95K | — | -0.22% |
| 2026-03-24 | $0.2436 | $0.2446 | $0.2380 | $0.242854 | $672.69K | — | -0.09% |
| 2026-03-23 | $0.2316 | $0.2466 | $0.2297 | $0.243083 | $1.01M | — | +5.04% |
| 2026-03-22 | $0.2392 | $0.2420 | $0.2289 | $0.231412 | $665.43K | — | -2.71% |
| 2026-03-21 | $0.2462 | $0.2475 | $0.2373 | $0.237845 | $787.72K | — | -3.47% |
| 2026-03-20 | $0.2461 | $0.2515 | $0.2419 | $0.246389 | $552.87K | — | +0.13% |
| 2026-03-19 | $0.2515 | $0.2530 | $0.2409 | $0.246079 | $807.40K | — | -1.49% |
| 2026-03-18 | $0.2653 | $0.2677 | $0.2486 | $0.249798 | $1.12M | — | -5.83% |
| 2026-03-17 | $0.2695 | $0.2710 | $0.2599 | $0.265268 | $1.07M | — | -1.01% |
| 2026-03-16 | $0.2569 | $0.2696 | $0.2552 | $0.267962 | $2.35M | — | +4.21% |
| 2026-03-15 | $0.2504 | $0.2583 | $0.2488 | $0.257135 | $1.33M | — | +2.38% |
| 2026-03-14 | $0.2557 | $0.2560 | $0.2457 | $0.251146 | $1.23M | — | -1.77% |
| 2026-03-13 | $0.2559 | $0.2694 | $0.2535 | $0.255669 | $1.25M | — | -0.86% |
| 2026-03-12 | $0.2556 | $0.257896 | $0.2499 | $0.257896 | $1.07M | — | +1.26% |
| 2026-03-11 | $0.2589 | $0.2611 | $0.2529 | $0.254697 | $1.11M | — | -1.36% |
| 2026-03-10 | $0.2531 | $0.2739 | $0.2517 | $0.258218 | $1.70M | — | +2.06% |
| 2026-03-09 | $0.2503 | $0.2607 | $0.2501 | $0.252999 | $723.33K | — | +0.33% |
| 2026-03-08 | $0.2564 | $0.2596 | $0.2483 | $0.252158 | $1.04M | — | -1.44% |
| 2026-03-07 | $0.2603 | $0.2641 | $0.2539 | $0.255855 | $666.87K | — | -1.57% |
| 2026-03-06 | $0.2647 | $0.2720 | $0.2558 | $0.259931 | $938.37K | — | -1.05% |
| 2026-03-05 | $0.2693 | $0.2723 | $0.2598 | $0.262679 | $1.35M | — | -2.10% |
| 2026-03-04 | $0.2562 | $0.2762 | $0.2520 | $0.268308 | $1.70M | — | +4.76% |
| 2026-03-03 | $0.2571 | $0.2613 | $0.2508 | $0.256126 | $866.24K | — | -0.24% |
| 2026-03-02 | $0.2527 | $0.2663 | $0.2482 | $0.256744 | $1.20M | — | +1.63% |
| 2026-03-01 | $0.2613 | $0.2707 | $0.2479 | $0.252623 | $984.46K | — | -2.92% |
| 2026-02-28 | $0.2590 | $0.2636 | $0.2420 | $0.260219 | $1.51M | — | +0.19% |
| 2026-02-27 | $0.2610 | $0.2764 | $0.2524 | $0.259728 | $1.15M | — | -0.57% |
| 2026-02-26 | $0.2652 | $0.2671 | $0.2538 | $0.261213 | $1.68M | — | -1.26% |
| 2026-02-25 | $0.2376 | $0.2762 | $0.2370 | $0.26454 | $2.52M | — | +11.65% |
| 2026-02-24 | $0.2363 | $0.2418 | $0.2296 | $0.23694 | $751.81K | — | +0.18% |
| 2026-02-23 | $0.2445 | $0.2445 | $0.2311 | $0.23652 | $2.85M | — | -3.25% |
| 2026-02-22 | $0.2541 | $0.2541 | $0.2411 | $0.244469 | $686.73K | — | -3.84% |
| 2026-02-21 | $0.2563 | $0.2593 | $0.2534 | $0.254228 | $510.88K | — | -0.84% |
| 2026-02-20 | $0.2503 | $0.2593 | $0.2469 | $0.256384 | $1.17M | — | +1.79% |
| 2026-02-19 | $0.2529 | $0.2548 | $0.2442 | $0.251867 | $1.16M | — | +0.27% |
| 2026-02-18 | $0.2608 | $0.2653 | $0.2507 | $0.251196 | $1.07M | — | -3.70% |
| 2026-02-17 | $0.2674 | $0.2676 | $0.2567 | $0.260851 | $1.04M | — | -1.91% |
| 2026-02-16 | $0.2667 | $0.2725 | $0.2602 | $0.265929 | $911.29K | — | -0.04% |
| 2026-02-15 | $0.2771 | $0.2810 | $0.2600 | $0.266042 | $1.35M | — | -4.00% |
| 2026-02-14 | $0.2699 | $0.2815 | $0.2673 | $0.277131 | $1.05M | — | +2.24% |
| 2026-02-13 | $0.2621 | $0.2802 | $0.2590 | $0.271058 | $1.30M | — | +3.40% |
| 2026-02-12 | $0.2552 | $0.2691 | $0.2552 | $0.262157 | $1.11M | — | +2.20% |
| 2026-02-11 | $0.2536 | $0.2630 | $0.2439 | $0.256511 | $1.46M | — | +1.44% |
| 2026-02-10 | $0.2637 | $0.2641 | $0.2518 | $0.252874 | $1.23M | — | -3.67% |
| 2026-02-09 | $0.2695 | $0.2704 | $0.2529 | $0.262499 | $1.79M | — | -2.60% |
| 2026-02-08 | $0.2681 | $0.2887 | $0.2648 | $0.269511 | $2.68M | — | +0.11% |
| 2026-02-07 | $0.2783 | $0.2851 | $0.2603 | $0.269223 | $2.92M | — | -2.77% |
| 2026-02-06 | $0.2495 | $0.2851 | $0.2208 | $0.276897 | $3.60M | — | +11.04% |
| 2026-02-05 | $0.2785 | $0.2898 | $0.2400 | $0.249356 | $3.21M | — | -10.44% |
| 2026-02-04 | $0.3087 | $0.3105 | $0.2731 | $0.27843 | $2.92M | — | -9.81% |
| 2026-02-03 | $0.2899 | $0.3259 | $0.2881 | $0.3087 | $6.74M | — | +6.50% |
| 2026-02-02 | $0.2551 | $0.2969 | $0.2479 | $0.289864 | $2.83M | — | +13.65% |
| 2026-02-01 | $0.2621 | $0.2651 | $0.2467 | $0.255055 | $917.08K | — | -2.71% |
| 2026-01-31 | $0.2897 | $0.2929 | $0.2352 | $0.26216 | $3.67M | — | -9.54% |
| 2026-01-30 | $0.2871 | $0.2938 | $0.2725 | $0.289807 | $2.80M | — | +1.20% |
| 2026-01-29 | $0.3002 | $0.3010 | $0.2762 | $0.286382 | $1.93M | — | -4.62% |
| 2026-01-28 | $0.3007 | $0.3046 | $0.2950 | $0.300251 | $1.12M | — | +0.01% |
| 2026-01-27 | $0.2980 | $0.3052 | $0.2927 | $0.300229 | $1.40M | — | +0.78% |
| 2026-01-26 | $0.2826 | $0.3029 | $0.2812 | $0.297918 | $1.21M | — | +5.43% |
| 2026-01-25 | $0.3028 | $0.3042 | $0.2775 | $0.282567 | $1.44M | — | -6.70% |
| 2026-01-24 | $0.3101 | $0.3116 | $0.3022 | $0.302872 | $506.99K | — | -1.90% |
| 2026-01-23 | $0.3144 | $0.3241 | $0.3038 | $0.308737 | $1.79M | — | -1.70% |
| 2026-01-22 | $0.3154 | $0.3325 | $0.3108 | $0.314091 | $2.19M | — | -0.40% |
| 2026-01-21 | $0.3013 | $0.3223 | $0.3006 | $0.315342 | $2.54M | — | +4.72% |
| 2026-01-20 | $0.3233 | $0.3241 | $0.2986 | $0.30113 | $1.29M | — | -6.89% |
| 2026-01-19 | $0.3431 | $0.3431 | $0.3128 | $0.323404 | $1.65M | — | -5.71% |
| 2026-01-18 | $0.3621 | $0.3648 | $0.3418 | $0.342978 | $993.57K | — | -5.03% |
| 2026-01-17 | $0.3724 | $0.3750 | $0.3609 | $0.361148 | $1.11M | — | -2.83% |
| 2026-01-16 | $0.3666 | $0.3762 | $0.3555 | $0.371659 | $1.52M | — | +2.03% |
| 2026-01-15 | $0.3845 | $0.3870 | $0.3636 | $0.364267 | $2.53M | — | -4.79% |
| 2026-01-14 | $0.3953 | $0.3994 | $0.3813 | $0.38259 | $4.03M | — | -3.17% |
| 2026-01-13 | $0.3776 | $0.4015 | $0.3758 | $0.39511 | $3.02M | — | +4.65% |
| 2026-01-12 | $0.3834 | $0.4020 | $0.3686 | $0.377569 | $2.77M | — | -2.06% |
| 2026-01-11 | $0.3867 | $0.3992 | $0.3765 | $0.385528 | $2.70M | — | -0.10% |
| 2026-01-10 | $0.3735 | $0.4010 | $0.3642 | $0.385902 | $4.66M | — | +3.22% |
| 2026-01-09 | $0.3540 | $0.3817 | $0.3419 | $0.373847 | $2.47M | — | +5.60% |
| 2026-01-08 | $0.3480 | $0.3567 | $0.3281 | $0.354007 | $2.59M | — | +1.34% |
| 2026-01-07 | $0.3720 | $0.3748 | $0.3450 | $0.349332 | $2.70M | — | -6.14% |
| 2026-01-06 | $0.3755 | $0.3904 | $0.3585 | $0.372168 | $3.59M | — | -0.68% |
| 2026-01-05 | $0.3557 | $0.3858 | $0.3451 | $0.374709 | $7.60M | — | +5.32% |
| 2026-01-04 | $0.3024 | $0.3717 | $0.3004 | $0.355791 | $6.37M | — | +17.59% |
| 2026-01-03 | $0.2767 | $0.3163 | $0.2753 | $0.302564 | $4.91M | — | +9.38% |
| 2026-01-02 | $0.2637 | $0.2780 | $0.2607 | $0.276607 | $892.97K | — | +4.66% |
| 2026-01-01 | $0.2446 | $0.2657 | $0.2404 | $0.264299 | $940.10K | — | +8.11% |
Frequently asked questions
What was the Stacks price on January 1, 2026?
STX opened 2026-01-01 at $0.2446 and closed that day at $0.264299.
What was the highest price of Stacks in 2026?
The highest was $0.4139 on 2026-10-01; the lowest was $0.1176 on 2026-08-18.
How much did Stacks change in 2026?
STX has moved +66.39% in 2026, from $0.2446 to $0.406993 (the year is not over).
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.