SUPER TRUST Historical Data

SUT Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 2.44
+16.72%
$ 404.3 million $ 22.59 million
Oct 26, 2025 $ 2.09
-11.56%
$ 347.49 million $ 18.91 million
Oct 25, 2025 $ 2.37
-14.38%
$ 393.59 million $ 6.02 million
Oct 24, 2025 $ 2.78
-6.16%
$ 459.68 million $ 11.28 million
Oct 23, 2025 $ 2.81
-15.69%
$ 491.63 million $ 5.7 million
Oct 22, 2025 $ 3.34
-2.94%
$ 553.05 million $ 27.78 million
Oct 21, 2025 $ 3.45
-14.98%
$ 396.18 million $ 25.11 million
Oct 20, 2025 $ 4.06
-9.31%
$ 306.64 million $ 22.27 million
Oct 19, 2025 $ 4.47
-0.98%
$ 338.29 million $ 25.33 million
Oct 18, 2025 $ 4.48
+6.93%
$ 339.91 million $ 4.06 million
Oct 17, 2025 $ 4.19
-2.52%
$ 316.89 million $ 28.56 million
Oct 16, 2025 $ 4.19
-6.09%
$ 324.77 million $ 19.86 million
Oct 15, 2025 $ 4.46
-9.86%
$ 324.74 million $ 22 million
Oct 14, 2025 $ 4.8
-2.69%
$ 360.29 million $ 21.58 million
Oct 13, 2025 $ 4.93
-7.20%
$ 341.24 million $ 13.97 million
Oct 12, 2025 $ 5.32
+4.87%
$ 367.72 million $ 20.19 million
Oct 11, 2025 $ 5.07
+11.31%
$ 350.63 million $ 20.14 million
Oct 10, 2025 $ 5.58
+1.61%
$ 386.05 million $ 1.97 million
Oct 9, 2025 $ 5.48
-7.12%
$ 379.19 million $ 3.01 million
Oct 8, 2025 $ 5.9
-6.37%
$ 410.05 million $ 3.17 million
Oct 7, 2025 $ 6.3
-10.61%
$ 407.57 million $ 3.19 million
Oct 6, 2025 $ 7.05
+1.65%
$ 455.91 million $ 284,860
Oct 5, 2025 $ 6.93
+8.99%
$ 448.52 million $ 1.6 million
Oct 4, 2025 $ 6.36
+2.37%
$ 411.51 million $ 1.33 million
Oct 3, 2025 $ 6.2
+27.80%
$ 401.98 million $ 3.4 million
Oct 2, 2025 $ 4.85
+34.88%
$ 305.78 million $ 4.01 million
Oct 1, 2025 $ 3.59
+5.59%
$ 216.09 million $ 2.5 million
Sep 30, 2025 $ 3.4
-12.28%
$ 204.6 million $ 3.4 million
Sep 29, 2025 $ 3.87
-11.58%
$ 232.78 million $ 757,200
Sep 28, 2025 $ 4.1
-8.79%
$ 251.06 million $ 63,061
Sep 27, 2025 $ 4.5
-8.26%
$ 270.29 million $ 37,134
Sep 26, 2025 $ 4.68
+1.71%
$ 294.64 million $ 94,394
Sep 25, 2025 $ 4.65
+6.65%
$ 276.91 million $ 4.97 million
Sep 24, 2025 $ 4.37
-4.29%
$ 261.97 million $ 3.78 million
Sep 23, 2025 $ 4.57
-4.66%
$ 274.75 million $ 6.37 million
Sep 22, 2025 $ 4.77
-4.43%
$ 290.96 million $ 3.24 million
Sep 21, 2025 $ 5
-15.91%
$ 300.11 million $ 3.92 million
Sep 20, 2025 $ 5.95
-5.34%
$ 358.47 million $ 6.78 million
Sep 19, 2025 $ 6.21
+2.21%
$ 429.33 million $ 6.48 million
Sep 18, 2025 $ 5.95
-16.55%
$ 415.33 million $ 6.17 million
Sep 17, 2025 $ 7.01
+48.44%
$ 482.77 million $ 899,332
Sep 16, 2025 $ 4.71
-27.21%
$ 326.31 million $ 1.27 million
Sep 15, 2025 $ 6.56
+1.52%
$ 449.16 million $ 776,278
Sep 14, 2025 $ 6.36
-12.46%
$ 446.85 million $ 450,211
Sep 13, 2025 $ 7.27
-26.62%
$ 504.75 million $ 226,358
Sep 12, 2025 $ 9.9
-9.50%
$ 684.32 million $ 1.25 million
Sep 11, 2025 $ 10.94
-0.25%
$ 754.07 million $ 2.4 million
Sep 10, 2025 $ 7.87
-30.11%
$ 1.88 billion $ 1,983
Sep 9, 2025 $ 11.26
-18.80%
$ 2.69 billion $ 4.89 million
Sep 8, 2025 $ 13.87
+2.43%
$ 3.31 billion $ 4.12 million