Step One Clothing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.23	0.23	0.22	0.23	0.23	-2.17%	139,237
Mar 5, 2026	0.23	0.24	0.23	0.23	0.23	-	170,794
Mar 4, 2026	0.24	0.24	0.22	0.23	0.23	-6.12%	486,618
Mar 3, 2026	0.26	0.26	0.23	0.25	0.25	-7.55%	365,613
Mar 2, 2026	0.27	0.27	0.26	0.27	0.27	1.92%	65,290
Feb 27, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	57,808
Feb 26, 2026	0.27	0.27	0.26	0.27	0.27	-	104,301
Feb 25, 2026	0.27	0.27	0.27	0.27	0.27	-	79,331
Feb 24, 2026	0.28	0.28	0.27	0.27	0.27	-1.85%	176,717
Feb 23, 2026	0.27	0.28	0.27	0.27	0.27	-	114,122
Feb 20, 2026	0.27	0.28	0.27	0.27	0.27	1.89%	165,838
Feb 19, 2026	0.29	0.29	0.26	0.27	0.27	-8.62%	424,861
Feb 18, 2026	0.32	0.33	0.28	0.29	0.29	-9.38%	835,901
Feb 17, 2026	0.32	0.33	0.32	0.32	0.32	-	85,311
Feb 16, 2026	0.32	0.33	0.32	0.32	0.32	-	52,156
Feb 13, 2026	0.32	0.33	0.32	0.32	0.32	-	71,996
Feb 12, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	35,080
Feb 11, 2026	0.32	0.33	0.32	0.32	0.32	-	43,852
Feb 10, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	13,499
Feb 9, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	36,554
Feb 6, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	84,178
Feb 5, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	70,600
Feb 4, 2026	0.32	0.33	0.32	0.32	0.32	-	115,095
Feb 3, 2026	0.33	0.33	0.32	0.32	0.32	-	34,515
Feb 2, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	85,040
Jan 30, 2026	0.33	0.33	0.33	0.33	0.33	-2.99%	72,890
Jan 29, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	19,580
Jan 28, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	99,542
Jan 27, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	154,127
Jan 23, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	133,173
Jan 22, 2026	0.35	0.35	0.33	0.33	0.33	-2.94%	276,977
Jan 21, 2026	0.35	0.35	0.33	0.34	0.34	-2.86%	302,177
Jan 20, 2026	0.36	0.36	0.33	0.35	0.35	-2.78%	412,375
Jan 19, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	126,465
Jan 16, 2026	0.37	0.38	0.37	0.37	0.37	-	116,329
Jan 15, 2026	0.37	0.38	0.37	0.37	0.37	-1.35%	86,390
Jan 14, 2026	0.38	0.38	0.37	0.37	0.37	-	336,283
Jan 13, 2026	0.36	0.38	0.36	0.37	0.37	4.23%	307,952
Jan 12, 2026	0.35	0.38	0.34	0.36	0.36	1.43%	502,547
Jan 9, 2026	0.33	0.35	0.33	0.35	0.35	6.06%	74,824
Jan 8, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	238,828
Jan 7, 2026	0.34	0.34	0.33	0.34	0.34	-	127,665
Jan 6, 2026	0.34	0.34	0.33	0.34	0.34	-2.90%	571,505
Jan 5, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	137,794
Jan 2, 2026	0.34	0.34	0.34	0.34	0.34	-	84,267
Dec 31, 2025	0.34	0.34	0.34	0.34	0.34	-	16,884
Dec 30, 2025	0.34	0.34	0.34	0.34	0.34	1.52%	91,575
Dec 29, 2025	0.35	0.35	0.33	0.33	0.33	-5.71%	67,379
Dec 24, 2025	0.35	0.35	0.34	0.35	0.35	4.48%	79,952
Dec 23, 2025	0.35	0.35	0.34	0.34	0.34	-4.29%	143,175