STEXSTEX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.64 | $3.80 | $3.21 | $3.33 | 2.78M |
| 1/30/2026 | $3.30 | $3.73 | $3.18 | $3.58 | 4.06M |
| 1/29/2026 | $3.84 | $3.99 | $3.27 | $3.34 | 2.75M |
| 1/28/2026 | $3.88 | $3.98 | $3.53 | $3.78 | 3.20M |
| 1/27/2026 | $3.42 | $3.70 | $3.05 | $3.65 | 3.17M |
| 1/26/2026 | $3.31 | $3.58 | $3.11 | $3.40 | 2.54M |
| 1/23/2026 | $3.39 | $3.41 | $2.97 | $3.25 | 6.81M |
| 1/22/2026 | $3.09 | $3.60 | $3.01 | $3.46 | 1.60M |
| 1/21/2026 | $3.41 | $3.48 | $3.05 | $3.08 | 787,876 |
| 1/20/2026 | $3.39 | $3.54 | $3.26 | $3.40 | 889,910 |
| 1/16/2026 | $3.10 | $3.69 | $3.07 | $3.54 | 970,000 |
| 1/15/2026 | $3.20 | $3.25 | $3.12 | $3.12 | 463,278 |
| 1/14/2026 | $3.18 | $3.25 | $3.05 | $3.21 | 428,891 |
| 1/13/2026 | $3.15 | $3.20 | $2.99 | $3.17 | 427,620 |
| 1/12/2026 | $3.06 | $3.20 | $2.93 | $3.17 | 568,844 |
| 1/9/2026 | $3.23 | $3.25 | $3.10 | $3.12 | 651,215 |
| 1/8/2026 | $3.40 | $3.44 | $3.17 | $3.21 | 748,221 |
| 1/7/2026 | $3.34 | $3.67 | $3.28 | $3.43 | 1.06M |
| 1/6/2026 | $3.22 | $3.39 | $3.14 | $3.33 | 785,062 |
| 1/5/2026 | $3.16 | $3.33 | $3.12 | $3.18 | 473,702 |
| 1/2/2026 | $3.10 | $3.12 | $3.00 | $3.11 | 582,093 |
| 12/31/2025 | $3.01 | $3.24 | $2.95 | $3.03 | 794,533 |
| 12/30/2025 | $3.14 | $3.15 | $2.93 | $3.03 | 876,157 |
| 12/29/2025 | $3.13 | $3.31 | $3.10 | $3.13 | 1.06M |
| 12/26/2025 | $3.31 | $3.32 | $3.13 | $3.14 | 393,916 |
| 12/24/2025 | $3.21 | $3.37 | $3.09 | $3.35 | 702,326 |
| 12/23/2025 | $3.48 | $3.52 | $3.16 | $3.21 | 885,900 |
| 12/22/2025 | $3.84 | $3.84 | $3.41 | $3.49 | 748,100 |
| 12/19/2025 | $3.64 | $3.95 | $3.64 | $3.79 | 615,400 |
| 12/18/2025 | $3.56 | $3.93 | $3.56 | $3.59 | 628,013 |
| 12/17/2025 | $3.90 | $4.11 | $3.54 | $3.55 | 881,230 |
| 12/16/2025 | $4.10 | $4.54 | $3.87 | $3.87 | 1.09M |
| 12/15/2025 | $4.31 | $4.44 | $4.03 | $4.12 | 1.44M |
| 12/12/2025 | $4.44 | $4.54 | $4.26 | $4.31 | 455,819 |
| 12/11/2025 | $4.41 | $4.56 | $4.05 | $4.48 | 1.21M |
| 12/10/2025 | $4.29 | $4.46 | $4.25 | $4.42 | 499,800 |
| 12/9/2025 | $4.23 | $4.47 | $4.21 | $4.29 | 414,029 |
| 12/8/2025 | $4.30 | $4.45 | $4.26 | $4.29 | 421,900 |
| 12/5/2025 | $4.64 | $4.70 | $4.26 | $4.31 | 570,895 |
| 12/4/2025 | $4.37 | $4.76 | $4.37 | $4.62 | 620,033 |
| 12/3/2025 | $4.22 | $4.47 | $4.21 | $4.43 | 492,513 |
| 12/2/2025 | $4.18 | $4.39 | $4.18 | $4.25 | 442,400 |
| 12/1/2025 | $4.40 | $4.49 | $4.14 | $4.17 | 659,644 |
| 11/28/2025 | $4.41 | $4.65 | $4.41 | $4.50 | 261,619 |
| 11/26/2025 | $4.24 | $4.52 | $4.22 | $4.41 | 753,338 |
| 11/25/2025 | $4.44 | $4.57 | $4.05 | $4.20 | 820,206 |
| 11/24/2025 | $3.76 | $4.30 | $3.70 | $4.16 | 923,035 |
| 11/21/2025 | $3.59 | $3.91 | $3.43 | $3.71 | 673,017 |
| 11/20/2025 | $3.83 | $3.90 | $3.58 | $3.60 | 562,340 |
| 11/19/2025 | $4.12 | $4.30 | $3.66 | $3.77 | 748,232 |
| 11/18/2025 | $3.70 | $4.27 | $3.70 | $4.14 | 780,185 |
| 11/17/2025 | $3.72 | $3.90 | $3.61 | $3.73 | 475,040 |
| 11/14/2025 | $3.90 | $4.09 | $3.74 | $3.87 | 683,004 |
| 11/13/2025 | $4.29 | $4.38 | $3.94 | $3.97 | 1.24M |
| 11/12/2025 | $4.10 | $4.60 | $4.10 | $4.36 | 876,738 |
| 11/11/2025 | $4.23 | $4.44 | $4.03 | $4.09 | 575,272 |
| 11/10/2025 | $4.64 | $4.77 | $4.22 | $4.28 | 696,000 |
| 11/7/2025 | $4.56 | $4.58 | $4.20 | $4.49 | 971,100 |
| 11/6/2025 | $4.58 | $5.12 | $4.50 | $4.72 | 1.07M |
| 11/5/2025 | $4.58 | $4.89 | $4.48 | $4.64 | 778,100 |
| 11/4/2025 | $4.57 | $4.74 | $4.43 | $4.54 | 459,900 |