Stacks (STX)

Name: Stacks (STX) — price history
Creator: TradeAlmanac
License: https://tradealmanac.com/en/sources

$0.3157+2.07%24hlive · 11 Nov 2026, 09:20 UTC

This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.

Daily price history of Stacks (STX): the close, the daily change and trading volume for the selected period. Stacks (STX) trades at $0.3157 as of 11 Nov 2026, +2.07% over 24 hours. Over the last 30 trading sessions (to 10 Nov 2026) the close ranged from $0.2788 to $0.4349; against 12 Oct 2026 it has changed by −23.40%.

Closes over the last 30 trading sessions

Daily closes, newest first; the change is against the previous close.

Date	Close	Day change
10 Nov 2026	$0.3146	+0.54%
9 Nov 2026	$0.3129	−1.67%
8 Nov 2026	$0.3182	−6.96%
7 Nov 2026	$0.3420	−1.13%
6 Nov 2026	$0.3459	+2.55%
5 Nov 2026	$0.3373	−6.23%
4 Nov 2026	$0.3597	+10.03%
3 Nov 2026	$0.3269	+0.31%
2 Nov 2026	$0.3259	−1.12%
1 Nov 2026	$0.3296	+1.38%
31 Oct 2026	$0.3251	+12.96%
30 Oct 2026	$0.2878	+3.23%
29 Oct 2026	$0.2788	−7.04%
28 Oct 2026	$0.2999	−1.45%
27 Oct 2026	$0.3043	−0.88%
26 Oct 2026	$0.3070	+0.56%
25 Oct 2026	$0.3053	−0.10%
24 Oct 2026	$0.3056	−2.36%
23 Oct 2026	$0.3130	−2.92%
22 Oct 2026	$0.3224	−11.77%
21 Oct 2026	$0.3654	+2.58%
20 Oct 2026	$0.3562	−0.70%
19 Oct 2026	$0.3587	+0.90%
18 Oct 2026	$0.3555	−3.50%
17 Oct 2026	$0.3684	−6.28%
16 Oct 2026	$0.3931	−8.71%
15 Oct 2026	$0.4306	+1.51%
14 Oct 2026	$0.4242	−2.46%
13 Oct 2026	$0.4349	+5.89%
12 Oct 2026	$0.4107	+2.83%

Price history

Showing the last 60 periods. Weekly and monthly rows are assembled from the daily bars in our database.

Period	Open, $	Maximum, $	Low, $	Close, $

week of 9 Nov 2026	0.3181	0.3295	0.3065	0.3146	−1.10%	$2.03 M
week of 2 Nov 2026	0.3295	0.3667	0.3151	0.3182	−3.43%	$13.55 M
week of 26 Oct 2026	0.3054	0.3990	0.2680	0.3296	+7.92%	$16.65 M
week of 19 Oct 2026	0.3552	0.3842	0.2933	0.3053	−14.05%	$12.58 M
week of 12 Oct 2026	0.3993	0.4650	0.3400	0.3555	−10.97%	$37.47 M
week of 5 Oct 2026	0.3895	0.4144	0.3550	0.3994	+2.54%	$22.22 M
week of 28 Sept 2026	0.3389	0.4142	0.3032	0.3896	+14.96%	$29.35 M
week of 21 Sept 2026	0.3355	0.3597	0.2998	0.3384	+0.86%	$18.43 M
week of 14 Sept 2026	0.2656	0.3364	0.2287	0.3359	+26.47%	$20.97 M
week of 7 Sept 2026	0.2690	0.2915	0.2493	0.2657	−1.23%	$14.27 M
week of 31 Aug 2026	0.2341	0.2818	0.2333	0.2692	+14.99%	$14.86 M
week of 24 Aug 2026	0.2342	0.2900	0.2216	0.2342	0.00%	$33.86 M
week of 17 Aug 2026	0.1221	0.2450	0.1177	0.2342	+91.81%	$22.05 M
week of 10 Aug 2026	0.1299	0.1338	0.1190	0.1220	−6.08%	$2.51 M
week of 3 Aug 2026	0.1390	0.1399	0.1287	0.1298	−6.62%	$2.36 M
week of 27 Jul 2026	0.1469	0.1481	0.1310	0.1390	−5.38%	$4.15 M
week of 20 Jul 2026	0.1637	0.1705	0.1349	0.1469	−10.26%	$8.11 M
week of 13 Jul 2026	0.1690	0.1725	0.1613	0.1637	−3.14%	$3.59 M
week of 6 Jul 2026	0.1728	0.1786	0.1601	0.1690	−2.20%	$3.78 M
week of 29 Jun 2026	0.1652	0.1770	0.1570	0.1726	+4.48%	$3.58 M
week of 22 Jun 2026	0.1774	0.1912	0.1584	0.1654	−6.76%	$3.35 M
week of 15 Jun 2026	0.1952	0.2006	0.1771	0.1773	−9.17%	$4.30 M
week of 8 Jun 2026	0.1875	0.1971	0.1728	0.1953	+4.16%	$4.70 M
week of 1 Jun 2026	0.2399	0.2421	0.1661	0.1875	−21.84%	$11.90 M
week of 25 May 2026	0.2444	0.2541	0.2225	0.2401	−1.76%	$6.34 M
week of 18 May 2026	0.2338	0.2574	0.2289	0.2444	+4.53%	$6.32 M
week of 11 May 2026	0.2687	0.2984	0.2282	0.2339	−12.95%	$17.97 M
week of 4 May 2026	0.2236	0.3720	0.2218	0.2686	+20.13%	$37.69 M
week of 27 Apr 2026	0.2316	0.2358	0.2158	0.2237	−3.41%	$2.68 M
week of 20 Apr 2026	0.2195	0.2333	0.2192	0.2315	+5.47%	$4.48 M
week of 13 Apr 2026	0.2121	0.2604	0.2119	0.2193	+3.39%	$10.78 M
week of 6 Apr 2026	0.2137	0.2291	0.2114	0.2120	−0.80%	$6.37 M
week of 30 Mar 2026	0.2146	0.2294	0.2067	0.2135	−0.51%	$4.80 M
week of 23 Mar 2026	0.2316	0.2469	0.2110	0.2142	−7.51%	$5.40 M
week of 16 Mar 2026	0.2569	0.2710	0.2291	0.2315	−9.89%	$8.25 M
week of 9 Mar 2026	0.2505	0.2740	0.2455	0.2569	+2.55%	$8.95 M
week of 2 Mar 2026	0.2527	0.2762	0.2480	0.2503	−0.95%	$7.58 M
week of 23 Feb 2026	0.2445	0.2764	0.2294	0.2527	+3.35%	$8.30 M
week of 16 Feb 2026	0.2668	0.2725	0.2409	0.2445	−8.36%	$6.27 M
week of 9 Feb 2026	0.2695	0.2816	0.2439	0.2668	−1.00%	$10.92 M
week of 2 Feb 2026	0.2553	0.3261	0.2208	0.2695	+5.56%	$31.33 M
week of 26 Jan 2026	0.2825	0.3052	0.2347	0.2551	−9.70%	$10.59 M
week of 19 Jan 2026	0.3430	0.3430	0.2773	0.2824	−17.67%	$12.04 M
week of 12 Jan 2026	0.3834	0.4021	0.3421	0.3430	−10.54%	$17.52 M
week of 5 Jan 2026	0.3559	0.4013	0.3275	0.3833	+7.70%	$31.92 M
week of 29 Dec 2025	0.2650	0.3720	0.2380	0.3558	+34.26%	$22.35 M
week of 22 Dec 2025	0.2493	0.2687	0.2367	0.2650	+6.30%	$6.19 M
week of 15 Dec 2025	0.2786	0.2844	0.2364	0.2492	−10.55%	$7.43 M
week of 8 Dec 2025	0.2931	0.3249	0.2749	0.2786	−4.95%	$10.75 M
week of 1 Dec 2025	0.3076	0.3239	0.2748	0.2932	−4.68%	$10.40 M
week of 24 Nov 2025	0.3079	0.3292	0.3045	0.3076	−0.10%	$13.10 M
week of 17 Nov 2025	0.3477	0.3606	0.2942	0.3079	−11.45%	$15.41 M
week of 10 Nov 2025	0.4222	0.4491	0.3387	0.3476	−17.67%	$23.03 M
week of 3 Nov 2025	0.4251	0.4528	0.3338	0.4221	−0.71%	$36.73 M
week of 27 Oct 2025	0.4692	0.4744	0.3915	0.4252	−9.38%	$18.52 M
week of 20 Oct 2025	0.4368	0.4750	0.4070	0.4691	+7.39%	$18.70 M
week of 13 Oct 2025	0.4600	0.4950	0.4016	0.4367	−5.07%	$28.75 M
week of 6 Oct 2025	0.5990	0.6750	0.2010	0.4600	−23.21%	$50.60 M
week of 29 Sept 2025	0.5850	0.6340	0.5610	0.5980	+2.22%	$16.79 M
week of 22 Sept 2025	0.6460	0.6480	0.5550	0.5850	−9.44%	$16.76 M

Stacks (STX)

Closes over the last 30 trading sessions

More on this topic

Price history

Closes over the last 30 trading sessions

More on this topic

Stacks (STX)

Closes over the last 30 trading sessions

More on this topic

Chart

Price history

Closes over the last 30 trading sessions

More on this topic