Step One Clothing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2025	0.54	0.56	0.52	0.53	0.53	-1.85%	207,580
Sep 22, 2025	0.55	0.56	0.54	0.54	0.54	-	144,016
Sep 19, 2025	0.57	0.57	0.54	0.54	0.54	-3.57%	266,449
Sep 18, 2025	0.56	0.57	0.55	0.56	0.56	1.82%	35,478
Sep 17, 2025	0.56	0.57	0.55	0.55	0.55	-	99,724
Sep 16, 2025	0.56	0.57	0.55	0.55	0.55	-1.79%	98,643
Sep 15, 2025	0.55	0.57	0.54	0.56	0.56	4.67%	160,065
Sep 12, 2025	0.54	0.55	0.53	0.54	0.54	0.94%	301,437
Sep 11, 2025	0.54	0.54	0.53	0.53	0.53	1.92%	170,120
Sep 10, 2025	0.53	0.53	0.52	0.52	0.52	0.97%	109,441
Sep 9, 2025	0.52	0.53	0.52	0.52	0.52	-4.63%	64,630
Sep 8, 2025	0.52	0.54	0.51	0.54	0.54	4.85%	196,717
Sep 5, 2025	0.52	0.54	0.51	0.52	0.52	-0.96%	179,856
Sep 4, 2025	0.53	0.53	0.51	0.52	0.52	1.96%	294,604
Sep 3, 2025	0.50	0.52	0.50	0.51	0.51	-	182,050
Sep 2, 2025	0.52	0.52	0.50	0.51	0.51	-1.92%	378,316
Sep 1, 2025	0.53	0.54	0.52	0.52	0.52	-0.95%	327,244
Aug 29, 2025	0.53	0.55	0.53	0.53	0.53	-0.94%	246,753
Aug 28, 2025	0.53	0.56	0.53	0.53	0.53	0.95%	236,544
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