Semantix, Inc. - STIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 07, 2024	0.14	0.13	0.13	0.14	0.13	10,084
May 06, 2024	0.13	0.13	0.13	0.13	0.13	1,519
May 03, 2024	0.13	0.13	0.13	0.13	0.13	296
May 02, 2024	0.13	0.15	0.15	0.15	0.13	2,211
May 01, 2024	0.13	0.13	0.13	0.13	0.13	3,188
April 30, 2024	0.13	0.13	0.13	0.13	0.13	0
April 29, 2024	0.13	0.13	0.13	0.13	0.13	5,204
April 26, 2024	0.13	0.13	0.13	0.17	0.13	5,402
April 25, 2024	0.13	0.13	0.13	0.13	0.13	4,050
April 24, 2024	0.13	0.14	0.14	0.14	0.13	3,657
April 23, 2024	0.13	0.07	0.07	0.13	0.07	1,039
April 22, 2024	0.11	0.14	0.14	0.15	0.11	6,193
April 19, 2024	0.15	0.12	0.12	0.15	0.11	12,196
April 18, 2024	0.25	0.17	0.17	0.25	0.15	14,504
April 17, 2024	0.16	0.25	0.25	0.25	0.14	6,784
April 16, 2024	0.06	0.15	0.15	0.25	0.06	16,953
April 15, 2024	0.11	0.06	0.06	0.12	0.06	105,288
April 12, 2024	0.34	0.3	0.3	0.35	0.28	106,656
April 11, 2024	0.37	0.37	0.37	0.39	0.34	73,490
April 10, 2024	0.39	0.4	0.4	0.41	0.36	39,839
April 09, 2024	0.38	0.4	0.4	0.43	0.36	162,547
April 08, 2024	0.46	0.37	0.37	0.49	0.35	157,219
April 05, 2024	0.5	0.44	0.44	0.75	0.43	1.4M
April 04, 2024	0.85	0.85	0.85	0.91	0.78	123,955
April 03, 2024	0.77	0.83	0.83	0.88	0.77	25,923
April 02, 2024	0.89	0.9	0.9	0.9	0.78	27,978
April 01, 2024	0.89	0.89	0.89	0.97	0.77	32,720
March 28, 2024	0.95	0.92	0.92	0.96	0.86	29,381
March 27, 2024	0.89	0.96	0.96	0.96	0.89	10,806
March 26, 2024	0.89	0.9	0.9	0.96	0.87	23,586
March 25, 2024	0.87	0.89	0.89	0.91	0.87	5,586
March 22, 2024	0.9	0.9	0.9	0.91	0.88	3,415
March 21, 2024	0.9	0.86	0.86	0.91	0.85	18,396
March 20, 2024	0.86	0.9	0.9	0.92	0.85	12,241
March 19, 2024	0.85	0.85	0.85	0.95	0.81	29,189
March 18, 2024	0.78	0.85	0.85	0.85	0.75	7,573
March 15, 2024	0.81	0.77	0.77	0.85	0.77	7,911
March 14, 2024	0.82	0.78	0.78	0.85	0.77	11,814
March 13, 2024	0.84	0.79	0.79	0.84	0.78	12,049
March 12, 2024	0.77	0.79	0.79	0.81	0.75	7,755
March 11, 2024	0.8	0.73	0.73	0.81	0.73	16,532
March 08, 2024	0.74	0.8	0.8	0.8	0.74	14,281
March 07, 2024	0.72	0.71	0.71	0.72	0.71	4,297
March 06, 2024	0.72	0.72	0.72	0.78	0.68	4,812
March 05, 2024	0.71	0.68	0.68	0.8	0.68	7,105
March 04, 2024	0.71	0.76	0.76	0.8	0.71	13,514
March 01, 2024	0.69	0.73	0.73	0.73	0.69	24,864
February 29, 2024	0.63	0.66	0.66	0.7	0.62	63,405
February 28, 2024	0.69	0.65	0.65	0.69	0.63	17,423
February 27, 2024	0.68	0.66	0.66	0.68	0.64	140,107
February 26, 2024	0.62	0.65	0.65	0.65	0.62	8,602
February 23, 2024	0.6	0.65	0.65	0.65	0.57	27,055
February 22, 2024	0.65	0.63	0.63	0.65	0.6	35,713
February 21, 2024	0.65	0.65	0.65	0.67	0.64	22,936
February 20, 2024	0.7	0.65	0.65	0.78	0.63	247,254
February 16, 2024	0.65	0.68	0.68	0.68	0.63	8,740
February 15, 2024	0.67	0.65	0.65	0.67	0.64	8,341
February 14, 2024	0.67	0.65	0.65	0.67	0.63	5,948
February 13, 2024	0.65	0.65	0.65	0.65	0.63	4,349
February 12, 2024	0.65	0.65	0.65	0.65	0.64	9,720

Semantix, Inc. (STIX) NASDAQ