STLA(STLA)
STLA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $7.40 | $7.57 | $7.32 | $7.53 | 14.60M |
| 5/19/2026 | $7.37 | $7.43 | $7.32 | $7.35 | 12.80M |
| 5/18/2026 | $7.51 | $7.52 | $7.36 | $7.41 | 14.27M |
| 5/15/2026 | $7.60 | $7.64 | $7.43 | $7.49 | 15.75M |
| 5/14/2026 | $7.85 | $7.91 | $7.76 | $7.84 | 14.25M |
| 5/13/2026 | $7.31 | $7.65 | $7.24 | $7.60 | 19.58M |
| 5/12/2026 | $7.45 | $7.47 | $7.32 | $7.40 | 14.73M |
| 5/11/2026 | $7.60 | $7.62 | $7.45 | $7.46 | 16.97M |
| 5/8/2026 | $7.64 | $7.77 | $7.57 | $7.74 | 11.75M |
| 5/7/2026 | $7.62 | $7.62 | $7.46 | $7.48 | 15.72M |
| 5/6/2026 | $7.63 | $7.73 | $7.52 | $7.66 | 17.83M |
| 5/5/2026 | $7.14 | $7.26 | $7.08 | $7.20 | 12.25M |
| 5/4/2026 | $7.24 | $7.35 | $7.07 | $7.08 | 24.04M |
| 5/1/2026 | $7.30 | $7.38 | $7.02 | $7.13 | 28.49M |
| 4/30/2026 | $7.18 | $7.35 | $7.12 | $7.28 | 33.57M |
| 4/29/2026 | $7.77 | $7.81 | $7.68 | $7.70 | 17.41M |
| 4/28/2026 | $7.92 | $7.99 | $7.75 | $7.86 | 13.67M |
| 4/27/2026 | $8.13 | $8.17 | $7.97 | $7.99 | 11.53M |
| 4/24/2026 | $8.20 | $8.20 | $7.96 | $8.06 | 16.87M |
| 4/23/2026 | $8.49 | $8.55 | $8.22 | $8.29 | 17.26M |
| 4/22/2026 | $8.73 | $8.73 | $8.48 | $8.50 | 14.22M |
| 4/21/2026 | $8.77 | $8.83 | $8.55 | $8.59 | 13.06M |
| 4/20/2026 | $8.57 | $8.72 | $8.54 | $8.69 | 13.07M |
| 4/17/2026 | $8.52 | $8.81 | $8.52 | $8.62 | 22.06M |
| 4/16/2026 | $8.26 | $8.31 | $8.11 | $8.15 | 15.94M |
| 4/15/2026 | $8.42 | $8.43 | $8.27 | $8.30 | 23.12M |
| 4/14/2026 | $8.12 | $8.18 | $8.09 | $8.16 | 17.37M |
| 4/13/2026 | $7.85 | $7.98 | $7.80 | $7.98 | 20.46M |
| 4/10/2026 | $8.04 | $8.15 | $8.00 | $8.04 | 19.71M |
| 4/9/2026 | $7.70 | $7.99 | $7.65 | $7.93 | 27.46M |
| 4/8/2026 | $7.99 | $8.03 | $7.72 | $7.76 | 31.36M |
| 4/7/2026 | $7.50 | $7.50 | $7.27 | $7.42 | 25.02M |
| 4/6/2026 | $7.51 | $7.57 | $7.42 | $7.48 | 21.87M |
| 4/2/2026 | $7.44 | $7.63 | $7.36 | $7.55 | 31.20M |
| 4/1/2026 | $7.27 | $7.44 | $7.19 | $7.43 | 37.67M |
| 3/31/2026 | $6.91 | $7.17 | $6.85 | $7.09 | 28.26M |
| 3/30/2026 | $6.83 | $6.92 | $6.71 | $6.75 | 27.16M |
| 3/27/2026 | $6.83 | $6.85 | $6.69 | $6.71 | 21.13M |
| 3/26/2026 | $6.74 | $6.91 | $6.71 | $6.75 | 25.78M |
| 3/25/2026 | $6.90 | $6.99 | $6.84 | $6.88 | 23.11M |
| 3/24/2026 | $6.55 | $6.82 | $6.53 | $6.75 | 30.94M |
| 3/23/2026 | $6.56 | $6.72 | $6.51 | $6.59 | 24.62M |
| 3/20/2026 | $6.45 | $6.50 | $6.28 | $6.33 | 22.79M |
| 3/19/2026 | $6.44 | $6.55 | $6.38 | $6.50 | 24.41M |
| 3/18/2026 | $6.62 | $6.67 | $6.48 | $6.50 | 22.34M |
| 3/17/2026 | $6.79 | $6.92 | $6.70 | $6.71 | 29.10M |
| 3/16/2026 | $6.50 | $6.64 | $6.47 | $6.57 | 19.96M |
| 3/13/2026 | $6.80 | $6.81 | $6.50 | $6.50 | 23.41M |
| 3/12/2026 | $6.75 | $6.91 | $6.63 | $6.86 | 25.49M |
| 3/11/2026 | $6.96 | $7.08 | $6.86 | $6.89 | 14.36M |
| 3/10/2026 | $7.12 | $7.18 | $6.90 | $6.90 | 18.64M |
| 3/9/2026 | $6.99 | $7.08 | $6.85 | $7.07 | 23.29M |
| 3/6/2026 | $7.17 | $7.26 | $7.13 | $7.15 | 11.92M |
| 3/5/2026 | $7.38 | $7.51 | $7.21 | $7.27 | 19.21M |
| 3/4/2026 | $7.58 | $7.67 | $7.46 | $7.47 | 13.33M |
| 3/3/2026 | $7.16 | $7.51 | $7.11 | $7.49 | 23.64M |
| 3/2/2026 | $7.63 | $7.69 | $7.53 | $7.63 | 22.84M |
| 2/27/2026 | $8.02 | $8.27 | $8.00 | $8.09 | 16.35M |
| 2/26/2026 | $8.13 | $8.22 | $7.91 | $8.05 | 21.35M |
| 2/25/2026 | $7.78 | $7.82 | $7.67 | $7.71 | 11.29M |
| 2/24/2026 | $7.72 | $7.80 | $7.68 | $7.77 | 11.10M |
| 2/23/2026 | $7.71 | $7.75 | $7.57 | $7.60 | 10.41M |
| 2/20/2026 | $7.68 | $7.85 | $7.60 | $7.73 | 16.78M |