STOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	28.53	28.58	28.38	28.51	28.51	0.21%	3,244
Oct 28, 2025	28.38	28.51	28.37	28.45	28.45	0.20%	5,799
Oct 27, 2025	28.34	28.39	28.26	28.39	28.39	1.17%	3,656
Oct 24, 2025	28.03	28.14	28.03	28.07	28.07	0.85%	5,847
Oct 23, 2025	27.78	27.85	27.78	27.83	27.83	0.79%	2,947
Oct 22, 2025	27.70	27.76	27.57	27.61	27.61	-0.75%	2,644
Oct 21, 2025	27.83	27.85	27.80	27.82	27.82	-0.16%	6,234
Oct 20, 2025	27.72	27.90	27.72	27.86	27.86	0.97%	2,965
Oct 17, 2025	27.47	27.60	27.45	27.60	27.60	0.59%	2,199
Oct 16, 2025	27.89	27.89	27.34	27.43	27.43	-0.56%	8,346
Oct 15, 2025	27.79	27.80	27.41	27.59	27.59	0.36%	1,460
Oct 14, 2025	27.37	27.57	27.37	27.49	27.49	-0.19%	1,845
Oct 13, 2025	27.42	27.54	27.42	27.54	27.54	1.69%	1,825
Oct 10, 2025	27.59	27.59	27.08	27.08	27.08	-2.53%	445
Oct 9, 2025	27.77	27.85	27.70	27.79	27.79	-0.18%	4,768
Oct 8, 2025	27.76	27.84	27.76	27.84	27.84	0.60%	1,535
Oct 7, 2025	27.78	27.78	27.62	27.67	27.67	-0.41%	3,072
Oct 6, 2025	27.72	27.83	27.70	27.79	27.79	0.56%	5,694
Oct 3, 2025	27.72	27.76	27.63	27.63	27.63	-0.08%	1,012
Oct 2, 2025	27.58	27.65	27.53	27.65	27.65	0.05%	6,177
Oct 1, 2025	27.49	27.64	27.49	27.64	27.64	0.20%	1,512
Sep 30, 2025	27.44	27.58	27.41	27.58	27.58	0.51%	5,218
Sep 29, 2025	27.55	27.56	27.45	27.45	27.45	0.16%	2,766
Sep 26, 2025	27.29	27.40	27.27	27.40	27.40	0.46%	4,118
Sep 25, 2025	27.12	27.32	27.12	27.28	27.28	-0.43%	5,690
Sep 24, 2025	27.45	27.48	27.35	27.39	27.39	-0.38%	6,277
Sep 23, 2025	27.60	27.63	27.49	27.50	27.50	-0.49%	3,642
Sep 22, 2025	27.56	27.63	27.56	27.63	27.63	0.31%	653
Sep 19, 2025	27.45	27.55	27.39	27.55	27.55	0.50%	824
Sep 18, 2025	27.51	27.51	27.38	27.41	27.41	0.46%	1,928
Sep 17, 2025	27.28	27.28	27.12	27.28	27.28	-0.23%	10,565
Sep 16, 2025	27.33	27.35	27.33	27.35	27.35	-0.16%	2,492
Sep 15, 2025	27.37	27.39	27.36	27.39	27.39	0.45%	1,184
Sep 12, 2025	27.28	27.28	27.25	27.27	27.27	-0.08%	1,611
Sep 11, 2025	27.23	27.32	27.23	27.29	27.29	0.68%	2,341
Sep 10, 2025	27.12	27.12	27.04	27.11	27.11	0.80%	2,551
Sep 9, 2025	26.75	26.89	26.75	26.89	26.89	0.48%	2,305
Sep 8, 2025	26.74	26.76	26.74	26.76	26.76	0.38%	536
Sep 5, 2025	26.84	26.84	26.52	26.66	26.66	-0.25%	3,252
Sep 4, 2025	26.58	26.73	26.58	26.73	26.73	0.88%	2,961
Sep 3, 2025	26.44	26.53	26.36	26.49	26.49	0.58%	5,676
Sep 2, 2025	26.29	26.34	26.13	26.34	26.34	-0.57%	1,787
Aug 29, 2025	26.48	26.49	26.48	26.49	26.49	-0.79%	1,129
Aug 28, 2025	26.70	26.70	26.70	26.70	26.70	0.41%	132
Aug 27, 2025	26.56	26.61	26.55	26.59	26.59	0.17%	3,128
Aug 26, 2025	26.44	26.55	26.42	26.55	26.55	0.42%	9,541
Aug 25, 2025	26.49	26.52	26.43	26.43	26.43	-0.31%	2,042
Aug 22, 2025	26.42	26.57	26.42	26.52	26.52	1.20%	2,616
Aug 21, 2025	26.28	26.28	26.19	26.20	26.20	-0.45%	3,181
Aug 20, 2025	26.12	26.32	26.08	26.32	26.32	0.02%	8,973