STX Historical USD Price
Daily close · Oct 9, 2025 → Oct 10, 2026Daily price history
Sep 11, 2026 → Oct 10, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-28 | $0.33870001 | $0.33990419 | $0.3070771 | $0.31372213 | $16.77M |
| 2026-09-27 | $0.34135578 | $0.35834852 | $0.33319717 | $0.33895791 | $19.36M |
| 2026-09-26 | $0.32582344 | $0.35338255 | $0.32374923 | $0.34303319 | $22.41M |
| 2026-09-25 | $0.31348025 | $0.33136017 | $0.30826516 | $0.32558082 | $17.67M |
| 2026-09-24 | $0.3089436 | $0.317193 | $0.30154151 | $0.3140052 | $14.85M |
| 2026-09-23 | $0.33359012 | $0.33907553 | $0.30636208 | $0.30804527 | $18.62M |
| 2026-09-22 | $0.33932375 | $0.35198222 | $0.33134388 | $0.33298585 | $21.05M |
| 2026-09-21 | $0.33581023 | $0.34623172 | $0.31709245 | $0.33946695 | $29.26M |
| 2026-09-20 | $0.31404614 | $0.33344032 | $0.3058963 | $0.33318903 | $33.14M |
| 2026-09-19 | $0.28312521 | $0.32267736 | $0.27720393 | $0.31387398 | $34.49M |
| 2026-09-18 | $0.2512566 | $0.2892061 | $0.24971855 | $0.28304743 | $23.15M |
| 2026-09-17 | $0.24297847 | $0.25197627 | $0.23750956 | $0.25169871 | $9.46M |
| 2026-09-16 | $0.23512209 | $0.24311531 | $0.22902913 | $0.24305216 | $10.32M |
| 2026-09-15 | $0.26368761 | $0.26645515 | $0.23337732 | $0.23503083 | $12.08M |
| 2026-09-14 | $0.26561136 | $0.27293303 | $0.26300116 | $0.26372971 | $11.59M |
| 2026-09-13 | $0.26754243 | $0.27920239 | $0.26550375 | $0.26578914 | $13.00M |
| 2026-09-12 | $0.25294009 | $0.27242425 | $0.25294009 | $0.26790597 | $8.78M |
| 2026-09-11 | $0.25325992 | $0.26624364 | $0.25031018 | $0.25275121 | $12.11M |