STOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	28.46	28.48	28.33	28.33	28.33	-0.70%	2,977
Dec 30, 2025	28.42	28.59	28.42	28.53	28.53	-0.06%	5,729
Dec 29, 2025	28.52	28.57	28.48	28.55	28.55	-0.34%	2,804
Dec 26, 2025	28.67	28.68	28.64	28.64	28.64	-0.02%	1,708
Dec 24, 2025	28.69	28.69	28.60	28.65	28.65	0.14%	2,122
Dec 23, 2025	28.56	28.61	28.55	28.61	28.55	0.57%	6,581
Dec 22, 2025	28.51	28.51	28.32	28.45	28.39	0.75%	9,689
Dec 19, 2025	28.11	28.23	28.11	28.23	28.18	0.94%	4,089
Dec 18, 2025	28.00	28.12	27.90	27.97	27.92	0.92%	3,202
Dec 17, 2025	27.87	27.91	27.71	27.71	27.66	-1.44%	4,562
Dec 16, 2025	27.97	28.12	27.97	28.12	28.07	-0.07%	11,728
Dec 15, 2025	28.27	28.33	28.11	28.14	28.09	-0.29%	11,061
Dec 12, 2025	28.43	28.43	28.18	28.22	28.17	-1.29%	4,227
Dec 11, 2025	28.55	28.59	28.27	28.59	28.54	0.18%	8,457
Dec 10, 2025	28.51	28.54	28.35	28.54	28.49	0.52%	4,722
Dec 9, 2025	28.43	28.46	28.39	28.39	28.34	0.08%	167,990
Dec 8, 2025	28.55	28.55	28.32	28.37	28.31	-0.32%	7,027
Dec 5, 2025	28.52	28.56	28.46	28.46	28.41	0.29%	3,610
Dec 4, 2025	28.38	28.38	28.32	28.38	28.32	0.01%	14,682
Dec 3, 2025	28.34	28.44	28.33	28.38	28.32	0.41%	6,182
Dec 2, 2025	28.25	28.39	28.22	28.26	28.21	0.10%	4,258
Dec 1, 2025	28.32	28.38	28.23	28.23	28.18	-0.80%	6,541
Nov 28, 2025	28.47	28.47	28.33	28.46	28.41	0.71%	2,035
Nov 26, 2025	28.10	28.38	28.10	28.26	28.21	0.54%	10,933
Nov 25, 2025	27.81	28.11	27.73	28.11	28.05	0.97%	9,274
Nov 24, 2025	27.63	27.84	27.54	27.84	27.78	2.03%	761,098
Nov 21, 2025	27.10	27.54	27.10	27.28	27.23	0.76%	3,497
Nov 20, 2025	27.94	27.94	27.08	27.08	27.03	-1.51%	9,600
Nov 19, 2025	27.24	27.59	27.24	27.49	27.44	0.44%	10,423
Nov 18, 2025	27.15	27.50	27.15	27.37	27.32	-0.74%	3,714
Nov 17, 2025	27.75	27.75	27.58	27.58	27.53	-0.74%	2,311
Nov 14, 2025	27.79	27.93	27.74	27.78	27.73	0.14%	2,728
Nov 13, 2025	28.03	28.03	27.74	27.74	27.69	-1.71%	1,848
Nov 12, 2025	28.20	28.23	28.15	28.23	28.17	0.05%	6,644
Nov 11, 2025	28.11	28.21	28.05	28.21	28.16	0.23%	8,032
Nov 10, 2025	27.92	28.15	27.89	28.15	28.10	1.84%	1,510
Nov 7, 2025	26.95	27.64	26.95	27.64	27.59	0.06%	4,332
Nov 6, 2025	27.90	27.90	27.58	27.62	27.57	-1.29%	6,318
Nov 5, 2025	28.01	28.12	27.99	27.99	27.93	0.39%	2,383
Nov 4, 2025	28.03	28.03	27.88	27.88	27.82	-1.15%	1,152
Nov 3, 2025	28.18	28.25	28.18	28.20	28.15	-	6,166
Oct 31, 2025	28.29	28.29	28.16	28.20	28.15	0.06%	1,831
Oct 30, 2025	28.40	28.40	28.18	28.18	28.13	-1.15%	6,071
Oct 29, 2025	28.53	28.58	28.38	28.51	28.46	0.21%	3,244
Oct 28, 2025	28.38	28.51	28.37	28.45	28.40	0.20%	5,799
Oct 27, 2025	28.34	28.39	28.26	28.39	28.34	1.17%	3,656
Oct 24, 2025	28.03	28.14	28.03	28.07	28.01	0.85%	5,847
Oct 23, 2025	27.78	27.85	27.78	27.83	27.78	0.79%	2,947
Oct 22, 2025	27.70	27.76	27.57	27.61	27.56	-0.75%	2,644
Oct 21, 2025	27.83	27.85	27.80	27.82	27.76	-0.16%	6,234