SUPER TRUST Historical Data

SUT Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.661
-8.70%
$ 117.73 million $ 7.78 million
Dec 15, 2025 $ 0.727
+20.43%
$ 127.37 million $ 7.96 million
Dec 14, 2025 $ 0.572
+16.38%
$ 106.32 million $ 7.11 million
Dec 13, 2025 $ 0.505
+11.25%
$ 86.41 million $ 6.96 million
Dec 12, 2025 $ 0.454
-15.68%
$ 79.86 million $ 6.65 million
Dec 11, 2025 $ 0.538
-26.03%
$ 94.69 million $ 6.36 million
Dec 10, 2025 $ 0.727
+2.14%
$ 128.07 million $ 5.82 million
Dec 9, 2025 $ 0.712
-17.79%
$ 124.78 million $ 5.16 million
Dec 8, 2025 $ 0.866
+19.86%
$ 153.05 million $ 4.93 million
Dec 7, 2025 $ 0.72
+10.66%
$ 127.37 million $ 7.33 million
Dec 6, 2025 $ 0.65
-39.38%
$ 114.91 million $ 5.26 million
Dec 5, 2025 $ 1.07
-13.56%
$ 188.98 million $ 12.78 million
Dec 4, 2025 $ 1.24
-3.47%
$ 218.29 million $ 83.77 million
Dec 3, 2025 $ 1.29
-4.35%
$ 225.74 million $ 96.87 million
Dec 2, 2025 $ 1.34
-13.47%
$ 236.6 million $ 84.71 million
Dec 1, 2025 $ 1.55
-0.35%
$ 272.4 million $ 108.7 million
Nov 30, 2025 $ 1.6
-3.27%
$ 273.7 million $ 86.99 million
Nov 29, 2025 $ 1.63
-11.44%
$ 290.34 million $ 100.49 million
Nov 28, 2025 $ 1.84
-2.86%
$ 323.48 million $ 92.93 million
Nov 27, 2025 $ 1.88
-6.41%
$ 333.34 million $ 102.38 million
Nov 26, 2025 $ 2.01
-0.47%
$ 353.23 million $ 100.08 million
Nov 25, 2025 $ 2.04
+3.12%
$ 356.03 million $ 100.55 million
Nov 24, 2025 $ 1.94
-5.43%
$ 345.78 million $ 86.65 million
Nov 23, 2025 $ 2.07
-3.89%
$ 360.3 million $ 107.8 million
Nov 22, 2025 $ 2.21
-1.19%
$ 379.65 million $ 88.11 million
Nov 21, 2025 $ 2.24
+15.55%
$ 391.31 million $ 99.31 million
Nov 20, 2025 $ 1.94
-20.81%
$ 338.47 million $ 46.1 million
Nov 19, 2025 $ 2.45
-6.14%
$ 429.91 million $ 30.72 million
Nov 18, 2025 $ 2.64
-5.33%
$ 456.64 million $ 31.32 million
Nov 17, 2025 $ 2.79
-10.47%
$ 486.06 million $ 31.08 million
Nov 16, 2025 $ 3.09
-2.69%
$ 542.88 million $ 30.52 million
Nov 15, 2025 $ 3.17
-3.88%
$ 553.83 million $ 30.85 million
Nov 14, 2025 $ 3.3
-2.38%
$ 575.24 million $ 30.42 million
Nov 13, 2025 $ 3.38
+8.24%
$ 596.73 million $ 31.87 million
Nov 12, 2025 $ 3.11
-6.33%
$ 550.22 million $ 2.96 million
Nov 11, 2025 $ 3.32
-4.12%
$ 581.3 million $ 25.33 million
Nov 10, 2025 $ 3.46
-5.22%
$ 603.95 million $ 26.02 million
Nov 9, 2025 $ 3.66
+0.31%
$ 636.26 million $ 26.81 million
Nov 8, 2025 $ 3.64
-2.73%
$ 632.85 million $ 26.82 million
Nov 7, 2025 $ 3.75
+19.88%
$ 643.16 million $ 27.81 million
Nov 6, 2025 $ 3.12
-3.22%
$ 531.96 million $ 35.66 million
Nov 5, 2025 $ 3.23
+5.07%
$ 549.66 million $ 27.14 million
Nov 4, 2025 $ 3.07
-6.28%
$ 521.12 million $ 25.62 million
Nov 3, 2025 $ 3.28
-8.71%
$ 555.59 million $ 30.93 million
Nov 2, 2025 $ 3.59
+6.96%
$ 608.65 million $ 36.42 million
Nov 1, 2025 $ 3.36
+5.13%
$ 569.2 million $ 29.74 million
Oct 31, 2025 $ 3.17
-2.33%
$ 540.81 million $ 25.21 million
Oct 30, 2025 $ 3.17
-21.82%
$ 546.92 million $ 18.78 million
Oct 29, 2025 $ 4.06
-3.54%
$ 674.13 million $ 18.22 million
Oct 28, 2025 $ 4.21
+72.35%
$ 699.01 million $ 32.02 million