Stader Historical Data

SD Page 6
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 0.679
+3.86%
$ 102.04 million $ 3.68 million
Sep 6, 2025 $ 0.654
-1.24%
$ 98.22 million $ 2.95 million
Sep 5, 2025 $ 0.662
+1.40%
$ 99.5 million $ 5.29 million
Sep 4, 2025 $ 0.655
-4.15%
$ 98.18 million $ 4.72 million
Sep 3, 2025 $ 0.684
+0.85%
$ 102.69 million $ 4.13 million
Sep 2, 2025 $ 0.685
+1.51%
$ 102.03 million $ 10.2 million
Sep 1, 2025 $ 0.675
-1.52%
$ 101.38 million $ 6.32 million
Aug 31, 2025 $ 0.695
-1.56%
$ 103.04 million $ 4.52 million
Aug 30, 2025 $ 0.704
-0.99%
$ 106.14 million $ 6.7 million
Aug 29, 2025 $ 0.711
-7.31%
$ 106.81 million $ 17.18 million
Aug 28, 2025 $ 0.767
+9.91%
$ 115.07 million $ 57.39 million
Aug 27, 2025 $ 0.701
-9.43%
$ 104.85 million $ 19.85 million
Aug 26, 2025 $ 0.775
+17.29%
$ 116.47 million $ 70.15 million
Aug 25, 2025 $ 0.657
-2.32%
$ 99.36 million $ 8.86 million
Aug 24, 2025 $ 0.668
-4.24%
$ 101.21 million $ 6.83 million
Aug 23, 2025 $ 0.694
-2.13%
$ 104.87 million $ 5.71 million
Aug 22, 2025 $ 0.715
+7.17%
$ 106.56 million $ 9.31 million
Aug 21, 2025 $ 0.673
-3.58%
$ 100.31 million $ 5.13 million
Aug 20, 2025 $ 0.71
+6.03%
$ 104.92 million $ 6.77 million
Aug 19, 2025 $ 0.685
-3.65%
$ 100.63 million $ 7.49 million
Aug 18, 2025 $ 0.711
-5.63%
$ 106.86 million $ 8.91 million
Aug 17, 2025 $ 0.753
+0.54%
$ 113.24 million $ 9.05 million
Aug 16, 2025 $ 0.749
-1.35%
$ 112.63 million $ 7.02 million
Aug 15, 2025 $ 0.759
-13.81%
$ 114.07 million $ 19.5 million
Aug 14, 2025 $ 0.881
+15.01%
$ 133.12 million $ 19.61 million
Aug 13, 2025 $ 0.766
-3.73%
$ 115.11 million $ 9.78 million
Aug 12, 2025 $ 0.796
-0.71%
$ 119.57 million $ 9.44 million
Aug 11, 2025 $ 0.801
-0.57%
$ 120.46 million $ 14.98 million
Aug 10, 2025 $ 0.806
+4.06%
$ 121.15 million $ 18.08 million
Aug 9, 2025 $ 0.775
+15.02%
$ 115.41 million $ 10.11 million
Aug 8, 2025 $ 0.673
+0.85%
$ 101.2 million $ 6.6 million
Aug 7, 2025 $ 0.668
-0.29%
$ 100.36 million $ 6.02 million
Aug 6, 2025 $ 0.668
-3.65%
$ 100.65 million $ 7.71 million
Aug 5, 2025 $ 0.693
-6.50%
$ 104.23 million $ 6.51 million
Aug 4, 2025 $ 0.738
-2.98%
$ 111.47 million $ 5.72 million
Aug 3, 2025 $ 0.747
+7.68%
$ 114.38 million $ 5.59 million
Aug 2, 2025 $ 0.697
-4.86%
$ 104.29 million $ 5.39 million
Aug 1, 2025 $ 0.731
-2.97%
$ 110.13 million $ 9.81 million
Jul 31, 2025 $ 0.753
-4.72%
$ 113.16 million $ 6.79 million
Jul 30, 2025 $ 0.79
-7.79%
$ 118.77 million $ 12.83 million
Jul 29, 2025 $ 0.856
+15.94%
$ 128.64 million $ 48.65 million
Jul 28, 2025 $ 0.738
-6.96%
$ 110.92 million $ 10.21 million
Jul 27, 2025 $ 0.793
-5.65%
$ 119.23 million $ 7.7 million
Jul 26, 2025 $ 0.841
-5.66%
$ 126.38 million $ 18.87 million
Jul 25, 2025 $ 0.891
-7.05%
$ 133.95 million $ 40.34 million
Jul 24, 2025 $ 0.959
+41.09%
$ 144.12 million $ 156.68 million
Jul 23, 2025 $ 0.68
-0.32%
$ 102.14 million $ 19.38 million
Jul 22, 2025 $ 0.682
+13.24%
$ 102.47 million $ 18.33 million
Jul 21, 2025 $ 0.602
+4.82%
$ 90.49 million $ 14.56 million
Jul 20, 2025 $ 0.574
+5.39%
$ 86.33 million $ 11.03 million