StaykX Historical Data

STX Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 0.847
+0.53%
$ 234.44 million $ 1.05 million
Jul 18, 2025 $ 0.842
-0.95%
$ 232.87 million $ 1.69 million
Jul 17, 2025 $ 0.85
+3.95%
$ 235.09 million $ 1.56 million
Jul 16, 2025 $ 0.815
+0.51%
$ 225.34 million $ 1.55 million
Jul 15, 2025 $ 0.812
+2.28%
$ 224.53 million $ 1.45 million
Jul 14, 2025 $ 0.794
+1.15%
$ 219.53 million $ 1.59 million
Jul 13, 2025 $ 0.786
+6.23%
$ 217.36 million $ 1.15 million
Jul 12, 2025 $ 0.741
+0.02%
$ 204.93 million $ 763,194
Jul 11, 2025 $ 0.741
+0.99%
$ 204.86 million $ 1.52 million
Jul 10, 2025 $ 0.715
+3.21%
$ 198.78 million $ 872,071
Jul 9, 2025 $ 0.691
+5.16%
$ 191.28 million $ 706,977
Jul 8, 2025 $ 0.657
+1.33%
$ 181.89 million $ 643,943
Jul 7, 2025 $ 0.648
-1.14%
$ 179.38 million $ 560,152
Jul 6, 2025 $ 0.657
+2.25%
$ 181.76 million $ 588,563
Jul 5, 2025 $ 0.643
-0.90%
$ 177.84 million $ 545,520
Jul 4, 2025 $ 0.647
-6.09%
$ 178.93 million $ 1 million
Jul 3, 2025 $ 0.687
+0.10%
$ 190.18 million $ 1.07 million
Jul 2, 2025 $ 0.687
+7.87%
$ 189.98 million $ 920,532
Jul 1, 2025 $ 0.639
-2.23%
$ 175.8 million $ 799,255
Jun 30, 2025 $ 0.654
-5.38%
$ 181.02 million $ 880,851
Jun 29, 2025 $ 0.691
+3.72%
$ 191.3 million $ 587,390
Jun 28, 2025 $ 0.667
+0.93%
$ 184.44 million $ 532,198
Jun 27, 2025 $ 0.66
+1.07%
$ 182.73 million $ 790,415
Jun 26, 2025 $ 0.653
-2.36%
$ 180.55 million $ 1.04 million
Jun 25, 2025 $ 0.669
+0.89%
$ 184.97 million $ 2.54 million
Jun 24, 2025 $ 0.662
+4.90%
$ 183.28 million $ 1.13 million
Jun 23, 2025 $ 0.632
+13.11%
$ 174.8 million $ 1.04 million
Jun 22, 2025 $ 0.56
-3.12%
$ 155.04 million $ 1.33 million
Jun 21, 2025 $ 0.577
-5.71%
$ 159.52 million $ 1.04 million
Jun 20, 2025 $ 0.611
-2.71%
$ 168.9 million $ 1.08 million
Jun 19, 2025 $ 0.627
+1.43%
$ 173.33 million $ 702,339
Jun 18, 2025 $ 0.618
+1.67%
$ 170.88 million $ 1 million
Jun 17, 2025 $ 0.611
-4.56%
$ 168.9 million $ 1.17 million
Jun 16, 2025 $ 0.642
+3.34%
$ 177.74 million $ 969,652
Jun 15, 2025 $ 0.623
-0.77%
$ 172.25 million $ 755,272
Jun 14, 2025 $ 0.629
-1.26%
$ 173.91 million $ 778,863
Jun 13, 2025 $ 0.636
-2.01%
$ 175.85 million $ 1.38 million
Jun 12, 2025 $ 0.651
-5.38%
$ 180.23 million $ 1.15 million
Jun 11, 2025 $ 0.687
-4.17%
$ 190.19 million $ 1.19 million
Jun 10, 2025 $ 0.716
+2.16%
$ 198.03 million $ 1.31 million
Jun 9, 2025 $ 0.7
+8.29%
$ -- $ 1.06 million
Jun 8, 2025 $ 0.647
-3.70%
$ -- $ 915,807
Jun 7, 2025 $ 0.67
+3.53%
$ -- $ 1.42 million
Jun 6, 2025 $ 0.646
-6.66%
$ -- $ 2.55 million
Jun 5, 2025 $ 0.695
-7.44%
$ -- $ 1.33 million
Jun 4, 2025 $ 0.752
-4.05%
$ -- $ 836,677
Jun 3, 2025 $ 0.783
+3.66%
$ -- $ 1.13 million
Jun 2, 2025 $ 0.755
+0.62%
$ -- $ 848,334
Jun 1, 2025 $ 0.751
+1.16%
$ -- $ 873,420
May 31, 2025 $ 0.742
-0.56%
$ -- $ 1.27 million