Step One Clothing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	0.53	0.56	0.53	0.53	-	0.95%	512,001
Aug 27, 2025	0.56	0.56	0.53	0.53	0.53	-5.41%	507,437
Aug 26, 2025	0.58	0.58	0.54	0.56	0.56	-2.63%	771,467
Aug 25, 2025	0.59	0.59	0.56	0.57	0.57	-5.79%	376,778
Aug 22, 2025	0.61	0.62	0.59	0.61	0.58	1.68%	642,646
Aug 21, 2025	0.52	0.61	0.51	0.60	0.57	16.67%	924,593
Aug 20, 2025	0.42	0.55	0.38	0.51	0.49	-25.55%	4,064,410
Aug 19, 2025	0.70	0.72	0.68	0.69	0.66	0.74%	125,142
Aug 18, 2025	0.70	0.71	0.67	0.68	0.65	-1.45%	380,609
Aug 15, 2025	0.70	0.71	0.69	0.69	0.66	-0.72%	192,962
Aug 14, 2025	0.70	0.72	0.69	0.70	0.67	-2.11%	246,622
Aug 13, 2025	0.69	0.71	0.69	0.71	0.68	3.65%	124,355
Aug 12, 2025	0.69	0.71	0.69	0.69	0.66	-	190,197
Aug 11, 2025	0.70	0.72	0.69	0.69	0.66	-3.52%	113,640
Aug 10, 2025	0.70	0.71	0.70	0.71	0.71	2.90%	3,448
Aug 8, 2025	0.72	0.72	0.69	0.69	0.66	-3.50%	141,432
Aug 7, 2025	0.73	0.73	0.70	0.72	0.69	-0.69%	59,775
Aug 6, 2025	0.70	0.72	0.68	0.72	0.69	3.60%	323,564
Aug 5, 2025	0.70	0.74	0.69	0.70	0.67	-	405,569
Aug 4, 2025	0.71	0.71	0.67	0.70	0.67	-1.42%	273,348
Aug 1, 2025	0.71	0.71	0.67	0.71	0.68	-	394,622
Jul 31, 2025	0.71	0.72	0.70	0.71	0.68	-	234,723
Jul 30, 2025	0.71	0.72	0.70	0.71	0.68	-0.70%	223,333
Jul 29, 2025	0.71	0.75	0.70	0.71	0.68	0.71%	338,394
Jul 28, 2025	0.72	0.72	0.68	0.71	0.68	0.71%	386,701
Jul 25, 2025	0.69	0.72	0.68	0.70	0.67	2.94%	499,266
Jul 24, 2025	0.72	0.75	0.68	0.68	0.65	-10.53%	1,111,226
Jul 23, 2025	0.73	0.77	0.72	0.76	0.73	4.83%	298,529
Jul 22, 2025	0.72	0.73	0.70	0.73	0.70	0.69%	394,643
Jul 21, 2025	0.73	0.73	0.71	0.72	0.69	-1.37%	273,649
Jul 20, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	53,785
Jul 18, 2025	0.74	0.74	0.73	0.74	0.71	2.07%	112,212
Jul 17, 2025	0.73	0.74	0.72	0.73	0.70	-	147,963
Jul 16, 2025	0.76	0.76	0.73	0.73	0.70	-1.36%	66,078
Jul 15, 2025	0.75	0.75	0.73	0.74	0.71	-3.29%	114,506
Jul 14, 2025	0.76	0.76	0.73	0.76	0.73	2.01%	424,819
Jul 11, 2025	0.76	0.80	0.75	0.75	0.72	-3.87%	130,949
Jul 10, 2025	0.76	0.78	0.74	0.78	0.74	2.65%	100,048
Jul 9, 2025	0.79	0.79	0.75	0.76	0.73	-4.43%	347,628
Jul 8, 2025	0.76	0.80	0.75	0.79	0.76	3.95%	235,933
Jul 7, 2025	0.80	0.80	0.75	0.76	0.73	-4.40%	639,793
Jul 4, 2025	0.73	0.80	0.71	0.80	0.76	11.19%	352,433
Jul 3, 2025	0.74	0.76	0.71	0.72	0.69	-3.38%	122,250
Jul 2, 2025	0.77	0.77	0.70	0.74	0.71	-4.52%	386,190
Jul 1, 2025	0.69	0.78	0.68	0.78	0.74	12.32%	697,697
Jun 30, 2025	0.67	0.69	0.64	0.69	0.66	6.98%	458,787
Jun 27, 2025	0.65	0.67	0.63	0.65	0.62	-	562,375
Jun 26, 2025	0.67	0.67	0.65	0.65	0.62	-2.27%	542,231
Jun 25, 2025	0.67	0.68	0.65	0.66	0.63	-1.49%	287,872
Jun 24, 2025	0.67	0.68	0.66	0.67	0.64	-	317,713