STOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	32.33	32.46	32.23	32.43	32.43	0.31%	20,805
Oct 14, 2026	32.29	32.49	32.26	32.33	32.33	-0.89%	19,966
Oct 13, 2026	32.65	32.65	32.53	32.62	32.62	0.01%	23,913
Oct 12, 2026	32.66	32.66	32.58	32.62	32.62	0.05%	12,346
Oct 9, 2026	32.56	32.62	32.50	32.60	32.60	0.40%	14,415
Oct 8, 2026	32.52	32.57	32.36	32.47	32.47	-0.28%	19,476
Oct 7, 2026	32.24	32.59	32.24	32.56	32.56	-0.01%	25,653
Oct 6, 2026	32.64	32.66	32.54	32.57	32.57	0.54%	17,047
Oct 5, 2026	32.11	32.45	32.11	32.39	32.39	0.58%	23,005
Oct 2, 2026	32.93	32.93	32.18	32.20	32.20	0.69%	59,194
Oct 1, 2026	32.14	32.14	31.80	31.98	31.98	-	28,343
Sep 30, 2026	32.23	32.26	31.98	31.98	31.98	-0.09%	22,048
Sep 29, 2026	32.08	32.09	31.93	32.01	32.01	-0.11%	31,773
Sep 28, 2026	32.32	32.32	32.04	32.05	32.05	-0.84%	24,039
Sep 25, 2026	32.16	32.33	32.12	32.32	32.32	0.54%	19,468
Sep 24, 2026	32.09	32.18	31.98	32.15	32.15	0.14%	34,657
Sep 23, 2026	32.56	32.56	32.05	32.10	32.10	-0.90%	17,461
Sep 22, 2026	32.48	32.48	32.36	32.40	32.40	-0.07%	21,247
Sep 21, 2026	32.15	32.46	32.15	32.42	32.42	1.62%	24,817
Sep 18, 2026	32.07	32.07	31.75	31.90	31.90	0.13%	33,533
Sep 17, 2026	31.77	31.88	31.72	31.86	31.86	1.36%	21,446
Sep 16, 2026	31.80	31.80	31.28	31.43	31.43	-0.44%	25,164
Sep 15, 2026	31.05	31.63	31.05	31.57	31.57	-0.56%	23,137
Sep 14, 2026	31.80	31.81	31.64	31.75	31.75	-0.55%	16,135
Sep 11, 2026	31.98	31.99	31.86	31.93	31.93	0.90%	17,423
Sep 10, 2026	31.74	31.74	31.56	31.64	31.64	-0.46%	16,914
Sep 9, 2026	31.97	31.97	31.77	31.79	31.79	-0.45%	19,623
Sep 8, 2026	31.96	32.02	31.92	31.93	31.93	-0.59%	17,011
Sep 4, 2026	32.33	32.33	32.06	32.12	32.12	-0.40%	12,739
Sep 3, 2026	32.10	32.27	32.01	32.25	32.25	1.10%	11,898
Sep 2, 2026	31.70	31.98	31.70	31.90	31.90	0.38%	13,702
Sep 1, 2026	31.95	31.95	31.70	31.78	31.78	-0.53%	9,008
Aug 31, 2026	31.86	31.95	31.83	31.95	31.95	-0.34%	45,394
Aug 28, 2026	31.90	32.28	31.90	32.06	32.06	-	301,241
Aug 27, 2026	32.07	32.09	31.93	32.06	32.06	0.66%	105,318
Aug 26, 2026	32.01	32.01	31.73	31.85	31.85	-0.35%	264,265
Aug 25, 2026	32.15	32.15	31.90	31.96	31.96	0.13%	8,368
Aug 24, 2026	32.58	32.58	31.78	31.92	31.92	-0.16%	15,326
Aug 21, 2026	32.14	32.14	31.86	31.97	31.97	0.41%	50,765
Aug 20, 2026	32.15	32.15	31.82	31.84	31.84	-0.93%	20,459
Aug 19, 2026	32.19	32.24	32.08	32.14	32.14	0.34%	79,463
Aug 18, 2026	32.40	32.40	32.01	32.03	32.03	-0.56%	15,936
Aug 17, 2026	32.53	32.53	32.21	32.21	32.21	-0.41%	58,893
Aug 14, 2026	32.59	32.59	32.29	32.34	32.34	-0.15%	12,458
Aug 13, 2026	32.37	32.46	32.29	32.39	32.39	0.64%	17,322
Aug 12, 2026	32.27	32.27	32.18	32.19	32.18	0.36%	6,123
Aug 11, 2026	32.99	32.99	32.07	32.07	32.07	-0.54%	19,966
Aug 10, 2026	31.54	32.37	31.54	32.24	32.24	-0.12%	131,735
Aug 7, 2026	32.35	32.35	32.14	32.28	32.28	0.47%	16,869
Aug 6, 2026	32.22	32.22	32.01	32.13	32.13	0.12%	14,661