STEX(STEX)
STEX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $1.19 | $1.47 | $1.18 | $1.34 | 2.93M |
| 5/21/2026 | $1.04 | $1.16 | $0.99 | $1.13 | 1.96M |
| 5/20/2026 | $1.17 | $1.20 | $1.02 | $1.09 | 1.40M |
| 5/19/2026 | $1.01 | $1.26 | $0.97 | $1.19 | 2.43M |
| 5/18/2026 | $0.98 | $1.18 | $0.94 | $0.99 | 1.81M |
| 5/15/2026 | $0.92 | $0.96 | $0.86 | $0.96 | 995,500 |
| 5/14/2026 | $0.88 | $1.02 | $0.84 | $0.96 | 932,600 |
| 5/13/2026 | $0.89 | $0.91 | $0.81 | $0.88 | 1.16M |
| 5/12/2026 | $0.95 | $0.97 | $0.86 | $0.90 | 1.02M |
| 5/11/2026 | $0.95 | $0.98 | $0.88 | $0.95 | 1.16M |
| 5/8/2026 | $0.99 | $1.02 | $0.91 | $0.93 | 738,500 |
| 5/7/2026 | $1.03 | $1.08 | $0.95 | $0.97 | 677,414 |
| 5/6/2026 | $0.93 | $1.03 | $0.88 | $1.01 | 1.07M |
| 5/5/2026 | $1.01 | $1.04 | $0.91 | $0.92 | 1.29M |
| 5/4/2026 | $1.11 | $1.26 | $1.01 | $1.01 | 1.60M |
| 5/1/2026 | $0.78 | $1.20 | $0.70 | $1.18 | 6.09M |
| 4/30/2026 | $0.87 | $0.88 | $0.77 | $0.77 | 1.24M |
| 4/29/2026 | $0.94 | $0.95 | $0.82 | $0.85 | 1.57M |
| 4/28/2026 | $1.01 | $1.03 | $0.89 | $0.89 | 1.00M |
| 4/27/2026 | $1.02 | $1.03 | $0.95 | $1.00 | 915,800 |
| 4/24/2026 | $0.92 | $1.05 | $0.92 | $1.02 | 1.78M |
| 4/23/2026 | $1.03 | $1.03 | $0.89 | $0.90 | 2.01M |
| 4/22/2026 | $1.02 | $1.08 | $1.01 | $1.02 | 860,976 |
| 4/21/2026 | $1.07 | $1.08 | $1.00 | $1.00 | 1.28M |
| 4/20/2026 | $1.10 | $1.13 | $1.04 | $1.07 | 1.29M |
| 4/17/2026 | $1.07 | $1.16 | $1.06 | $1.11 | 1.97M |
| 4/16/2026 | $1.07 | $1.13 | $1.04 | $1.04 | 782,700 |
| 4/15/2026 | $1.05 | $1.11 | $1.05 | $1.08 | 803,100 |
| 4/14/2026 | $1.10 | $1.15 | $1.03 | $1.03 | 1.32M |
| 4/13/2026 | $1.06 | $1.14 | $1.04 | $1.11 | 1.08M |
| 4/10/2026 | $1.06 | $1.10 | $0.98 | $1.06 | 1.79M |
| 4/9/2026 | $1.08 | $1.15 | $1.02 | $1.05 | 2.25M |
| 4/8/2026 | $1.17 | $1.22 | $1.08 | $1.12 | 1.56M |
| 4/7/2026 | $1.11 | $1.15 | $1.08 | $1.11 | 880,000 |
| 4/6/2026 | $1.16 | $1.28 | $1.12 | $1.13 | 1.56M |
| 4/2/2026 | $1.05 | $1.19 | $1.02 | $1.16 | 1.16M |
| 4/1/2026 | $1.17 | $1.28 | $1.08 | $1.11 | 1.90M |
| 3/31/2026 | $1.05 | $1.13 | $0.98 | $1.13 | 2.37M |
| 3/30/2026 | $1.20 | $1.25 | $1.04 | $1.05 | 1.77M |
| 3/27/2026 | $1.09 | $1.27 | $1.05 | $1.21 | 2.25M |
| 3/26/2026 | $1.22 | $1.29 | $1.09 | $1.14 | 4.05M |
| 3/25/2026 | $1.69 | $1.69 | $1.23 | $1.23 | 2.82M |
| 3/24/2026 | $1.54 | $1.73 | $1.49 | $1.64 | 3.89M |
| 3/23/2026 | $1.60 | $1.62 | $1.46 | $1.54 | 3.12M |
| 3/20/2026 | $1.71 | $1.79 | $1.54 | $1.59 | 4.13M |
| 3/19/2026 | $1.77 | $1.77 | $1.58 | $1.71 | 2.35M |
| 3/18/2026 | $1.86 | $1.88 | $1.77 | $1.80 | 1.68M |
| 3/17/2026 | $1.84 | $1.92 | $1.81 | $1.89 | 1.81M |
| 3/16/2026 | $2.00 | $2.11 | $1.83 | $1.83 | 1.47M |
| 3/13/2026 | $1.96 | $2.04 | $1.89 | $1.94 | 1.25M |
| 3/12/2026 | $2.08 | $2.15 | $1.94 | $1.94 | 909,400 |
| 3/11/2026 | $2.03 | $2.14 | $1.98 | $2.10 | 1.36M |
| 3/10/2026 | $2.11 | $2.19 | $1.97 | $2.00 | 1.34M |
| 3/9/2026 | $1.94 | $2.18 | $1.91 | $2.11 | 1.99M |
| 3/6/2026 | $2.06 | $2.12 | $1.98 | $1.99 | 1.87M |
| 3/5/2026 | $2.12 | $2.26 | $2.04 | $2.12 | 931,900 |
| 3/4/2026 | $2.06 | $2.17 | $2.02 | $2.12 | 905,026 |
| 3/3/2026 | $2.15 | $2.15 | $1.99 | $2.06 | 1.13M |
| 3/2/2026 | $2.21 | $2.32 | $2.20 | $2.21 | 671,322 |
| 2/27/2026 | $2.35 | $2.36 | $2.15 | $2.22 | 1.16M |
| 2/26/2026 | $2.29 | $2.41 | $2.21 | $2.39 | 1.24M |
| 2/25/2026 | $2.28 | $2.47 | $2.22 | $2.31 | 2.34M |
| 2/24/2026 | $2.13 | $2.34 | $2.09 | $2.24 | 1.62M |
| 2/23/2026 | $2.13 | $2.28 | $2.04 | $2.15 | 1.73M |