Stader Historical Data

SD Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.455
-6.34%
$ 68.23 million $ 16.28 million
Oct 26, 2025 $ 0.486
+27.03%
$ 73.52 million $ 6 million
Oct 25, 2025 $ 0.383
+0.69%
$ 57.53 million $ 1.64 million
Oct 24, 2025 $ 0.38
+1.69%
$ 57.14 million $ 2.6 million
Oct 23, 2025 $ 0.371
+1.84%
$ 56.21 million $ 2.82 million
Oct 22, 2025 $ 0.359
-6.64%
$ 54.82 million $ 3.83 million
Oct 21, 2025 $ 0.389
+0.20%
$ 57.86 million $ 4.96 million
Oct 20, 2025 $ 0.39
+1.06%
$ 58.36 million $ 3.45 million
Oct 19, 2025 $ 0.394
+3.47%
$ 58.02 million $ 2.85 million
Oct 18, 2025 $ 0.382
+0.29%
$ 57.25 million $ 3.1 million
Oct 17, 2025 $ 0.388
-2.10%
$ 57.2 million $ 5.42 million
Oct 16, 2025 $ 0.396
-3.01%
$ 59.48 million $ 4.86 million
Oct 15, 2025 $ 0.408
-1.82%
$ 61.33 million $ 4.54 million
Oct 14, 2025 $ 0.416
-7.08%
$ 62.46 million $ 5.53 million
Oct 13, 2025 $ 0.447
+2.94%
$ 67.24 million $ 4.87 million
Oct 12, 2025 $ 0.435
+4.87%
$ 65.32 million $ 4.39 million
Oct 11, 2025 $ 0.414
-0.64%
$ 62.28 million $ 7.83 million
Oct 10, 2025 $ 0.42
-16.81%
$ 62.98 million $ 8.54 million
Oct 9, 2025 $ 0.504
-0.78%
$ 75.81 million $ 4.41 million
Oct 8, 2025 $ 0.508
-2.25%
$ 76.3 million $ 4.08 million
Oct 7, 2025 $ 0.52
-3.87%
$ 78.28 million $ 4.44 million
Oct 6, 2025 $ 0.541
+1.77%
$ 81.31 million $ 3.92 million
Oct 5, 2025 $ 0.532
+0.52%
$ 80 million $ 4.26 million
Oct 4, 2025 $ 0.529
-3.61%
$ 79.51 million $ 2.6 million
Oct 3, 2025 $ 0.548
-2.15%
$ 82.41 million $ 4.56 million
Oct 2, 2025 $ 0.561
+1.74%
$ 84.24 million $ 4.39 million
Oct 1, 2025 $ 0.55
+5.99%
$ 82.73 million $ 4.81 million
Sep 30, 2025 $ 0.519
-3.10%
$ 77.96 million $ 5.01 million
Sep 29, 2025 $ 0.535
-2.98%
$ 80.44 million $ 5.96 million
Sep 28, 2025 $ 0.551
+0.84%
$ 82.91 million $ 3.51 million
Sep 27, 2025 $ 0.546
-0.10%
$ 82.12 million $ 3.28 million
Sep 26, 2025 $ 0.548
-0.28%
$ 82.2 million $ 6.7 million
Sep 25, 2025 $ 0.551
-1.83%
$ 82.54 million $ 9.62 million
Sep 24, 2025 $ 0.561
+1.45%
$ 84.33 million $ 6.56 million
Sep 23, 2025 $ 0.553
-3.44%
$ 83.15 million $ 4.17 million
Sep 22, 2025 $ 0.573
-7.39%
$ 86.14 million $ 6.04 million
Sep 21, 2025 $ 0.623
+1.85%
$ 93.02 million $ 4.81 million
Sep 20, 2025 $ 0.615
-0.40%
$ 91.92 million $ 2.86 million
Sep 19, 2025 $ 0.62
-0.93%
$ 92.8 million $ 3.88 million
Sep 18, 2025 $ 0.625
-2.55%
$ 94.02 million $ 6.11 million
Sep 17, 2025 $ 0.643
+3.17%
$ 96.41 million $ 5.93 million
Sep 16, 2025 $ 0.622
-2.48%
$ 93.61 million $ 5.63 million
Sep 15, 2025 $ 0.634
-3.75%
$ 95.73 million $ 5.71 million
Sep 14, 2025 $ 0.665
-1.26%
$ 98.93 million $ 4.2 million
Sep 13, 2025 $ 0.674
+1.63%
$ 101.28 million $ 4.37 million
Sep 12, 2025 $ 0.663
+0.02%
$ 99.67 million $ 5.75 million
Sep 11, 2025 $ 0.663
-1.84%
$ 99.58 million $ 7.91 million
Sep 10, 2025 $ 0.675
-1.58%
$ 101.4 million $ 10.72 million
Sep 9, 2025 $ 0.686
+4.58%
$ 103.11 million $ 6.65 million
Sep 8, 2025 $ 0.656
-3.36%
$ 98.59 million $ 4.39 million