STX Historical USD Price
Daily close · Oct 27, 2025 → Oct 28, 2026Daily price history
Sep 29, 2026 → Oct 28, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-28 | $0.30388755 | $0.31109335 | $0.29633868 | $0.30021366 | $8.67M |
| 2026-10-27 | $0.30686574 | $0.3077436 | $0.29707012 | $0.3041438 | $6.56M |
| 2026-10-26 | $0.30530313 | $0.3121599 | $0.2988716 | $0.30661808 | $6.89M |
| 2026-10-25 | $0.30507179 | $0.32276973 | $0.29332794 | $0.30505862 | $11.16M |
| 2026-10-24 | $0.31222231 | $0.31429032 | $0.29586209 | $0.30528323 | $11.18M |
| 2026-10-23 | $0.32198977 | $0.33164577 | $0.30879742 | $0.31247515 | $19.78M |
| 2026-10-22 | $0.36565377 | $0.37022973 | $0.32099459 | $0.32230402 | $14.53M |
| 2026-10-21 | $0.35525143 | $0.38282446 | $0.35415347 | $0.36497466 | $14.85M |
| 2026-10-20 | $0.3576596 | $0.36118319 | $0.3363316 | $0.35544382 | $18.29M |
| 2026-10-19 | $0.35484812 | $0.38394929 | $0.35405832 | $0.35789012 | $22.03M |
| 2026-10-18 | $0.36852412 | $0.37755454 | $0.34105585 | $0.3560074 | $15.32M |
| 2026-10-17 | $0.39174443 | $0.39174443 | $0.36192036 | $0.36807706 | $14.99M |
| 2026-10-16 | $0.43036276 | $0.43234934 | $0.38791108 | $0.38930131 | $19.91M |
| 2026-10-15 | $0.42433744 | $0.43268678 | $0.38298599 | $0.43081589 | $39.01M |
| 2026-10-14 | $0.43468771 | $0.44821191 | $0.41168799 | $0.42477528 | $31.79M |
| 2026-10-13 | $0.41166954 | $0.44718706 | $0.40491878 | $0.43442963 | $62.73M |
| 2026-10-12 | $0.39926248 | $0.45965869 | $0.37835482 | $0.41010332 | $63.22M |
| 2026-10-11 | $0.40197486 | $0.40563314 | $0.38458057 | $0.39882753 | $16.99M |
| 2026-10-10 | $0.39624669 | $0.41191117 | $0.38569128 | $0.40203041 | $26.95M |
| 2026-10-09 | $0.38121383 | $0.40145463 | $0.37280538 | $0.39501006 | $23.51M |
| 2026-10-08 | $0.37050116 | $0.3925725 | $0.35556552 | $0.3815233 | $25.32M |
| 2026-10-07 | $0.38429884 | $0.40849606 | $0.36220873 | $0.37039527 | $41.00M |
| 2026-10-06 | $0.37911902 | $0.38525067 | $0.37224517 | $0.38433011 | $9.92M |
| 2026-10-05 | $0.38852981 | $0.40187204 | $0.37239218 | $0.37930091 | $19.03M |
| 2026-10-04 | $0.38432234 | $0.41130671 | $0.36996257 | $0.38916793 | $19.75M |
| 2026-10-03 | $0.36824574 | $0.39446494 | $0.36429432 | $0.38449992 | $21.50M |
| 2026-10-02 | $0.37409131 | $0.37991548 | $0.3520064 | $0.36715126 | $21.35M |
| 2026-10-01 | $0.37124031 | $0.41187472 | $0.3682021 | $0.37375364 | $66.44M |
| 2026-09-30 | $0.31693134 | $0.37983775 | $0.31123955 | $0.3707891 | $53.40M |
| 2026-09-29 | $0.31424723 | $0.32399539 | $0.30371779 | $0.31664713 | $10.26M |