Step One Clothing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	0.35	0.35	0.33	0.35	0.35	2.94%	231,922
Dec 19, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	149,966
Dec 18, 2025	0.36	0.37	0.35	0.35	0.35	-2.82%	340,082
Dec 17, 2025	0.35	0.36	0.34	0.36	0.36	5.97%	338,457
Dec 16, 2025	0.34	0.35	0.34	0.34	0.34	-	106,049
Dec 15, 2025	0.34	0.35	0.33	0.34	0.34	-	305,655
Dec 12, 2025	0.33	0.37	0.32	0.34	0.34	4.69%	793,505
Dec 11, 2025	0.30	0.33	0.29	0.32	0.32	6.67%	1,212,863
Dec 10, 2025	0.29	0.30	0.29	0.30	0.30	5.26%	381,988
Dec 9, 2025	0.29	0.30	0.29	0.29	0.29	1.79%	308,731
Dec 8, 2025	0.27	0.30	0.27	0.28	0.28	5.66%	1,610,479
Dec 5, 2025	0.30	0.30	0.26	0.27	0.27	-11.67%	2,455,595
Dec 4, 2025	0.44	0.44	0.30	0.30	0.30	-38.14%	4,090,267
Dec 3, 2025	0.48	0.49	0.48	0.49	0.49	1.04%	77,785
Dec 2, 2025	0.48	0.50	0.48	0.48	0.48	1.05%	307,375
Dec 1, 2025	0.49	0.49	0.47	0.48	0.48	-3.06%	422,229
Nov 28, 2025	0.50	0.50	0.49	0.49	0.49	-2.00%	289,631
Nov 27, 2025	0.50	0.50	0.48	0.50	0.50	4.17%	95,181