STEX(STEX)
STEX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $0.79 | $0.83 | $0.73 | $0.78 | 911,365 |
| 7/17/2026 | $0.74 | $0.80 | $0.73 | $0.78 | 1.48M |
| 7/16/2026 | $0.80 | $0.84 | $0.73 | $0.74 | 1.51M |
| 7/15/2026 | $0.84 | $0.85 | $0.79 | $0.81 | 693,301 |
| 7/14/2026 | $0.84 | $0.86 | $0.80 | $0.83 | 638,950 |
| 7/13/2026 | $0.90 | $0.94 | $0.82 | $0.84 | 1.04M |
| 7/10/2026 | $0.91 | $0.96 | $0.88 | $0.92 | 554,314 |
| 7/9/2026 | $0.95 | $0.97 | $0.89 | $0.92 | 1.01M |
| 7/8/2026 | $1.03 | $1.04 | $0.95 | $0.96 | 1.92M |
| 7/7/2026 | $1.08 | $1.20 | $1.00 | $1.05 | 13.21M |
| 7/6/2026 | $0.97 | $1.19 | $0.97 | $1.09 | 1.85M |
| 7/2/2026 | $1.05 | $1.10 | $0.97 | $0.97 | 2.83M |
| 7/1/2026 | $0.88 | $1.10 | $0.85 | $1.07 | 4.04M |
| 6/30/2026 | $0.84 | $0.88 | $0.80 | $0.85 | 773,117 |
| 6/29/2026 | $0.83 | $0.84 | $0.77 | $0.80 | 1.01M |
| 6/26/2026 | $0.74 | $0.83 | $0.74 | $0.80 | 800,591 |
| 6/25/2026 | $0.79 | $0.80 | $0.72 | $0.74 | 802,966 |
| 6/24/2026 | $0.85 | $0.90 | $0.77 | $0.78 | 1.15M |
| 6/23/2026 | $0.86 | $0.91 | $0.82 | $0.86 | 1.64M |
| 6/22/2026 | $0.92 | $0.93 | $0.85 | $0.85 | 1.04M |
| 6/18/2026 | $0.96 | $0.98 | $0.89 | $0.92 | 2.53M |
| 6/17/2026 | $1.01 | $1.04 | $0.93 | $0.93 | 931,400 |
| 6/16/2026 | $1.05 | $1.08 | $0.99 | $0.99 | 1.85M |
| 6/15/2026 | $1.01 | $1.07 | $0.96 | $1.01 | 1.68M |
| 6/12/2026 | $0.98 | $1.03 | $0.92 | $0.97 | 1.59M |
| 6/11/2026 | $0.92 | $0.98 | $0.91 | $0.95 | 585,326 |
| 6/10/2026 | $0.98 | $1.00 | $0.92 | $0.92 | 1.34M |
| 6/9/2026 | $0.99 | $1.01 | $0.91 | $0.98 | 1.57M |
| 6/8/2026 | $1.13 | $1.13 | $0.97 | $0.99 | 1.60M |
| 6/5/2026 | $1.16 | $1.16 | $1.02 | $1.08 | 1.33M |
| 6/4/2026 | $1.05 | $1.21 | $1.05 | $1.18 | 2.18M |
| 6/3/2026 | $1.18 | $1.19 | $1.06 | $1.07 | 1.37M |
| 6/2/2026 | $1.36 | $1.36 | $1.17 | $1.19 | 1.90M |
| 6/1/2026 | $1.51 | $1.56 | $1.36 | $1.37 | 1.30M |
| 5/29/2026 | $1.53 | $1.54 | $1.45 | $1.51 | 762,307 |
| 5/28/2026 | $1.50 | $1.61 | $1.42 | $1.51 | 2.19M |
| 5/27/2026 | $1.39 | $1.55 | $1.34 | $1.51 | 1.81M |
| 5/26/2026 | $1.36 | $1.57 | $1.30 | $1.41 | 4.41M |
| 5/22/2026 | $1.19 | $1.47 | $1.18 | $1.28 | 4.22M |
| 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 |