Free Trial

Semantix (STIX) Stock Chart & Stock Price History

→ The Worst is Yet to Come… (From Porter & Company) (Ad)
Free STIX Stock Alerts
$0.06
-0.03 (-33.26%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestTrends

Semantix Stock Price Performance

5 Day
Performance
+41.31%
1 Month
Performance
-53.73%
3 Month
Performance
-91.75%
6 Month
Performance
-92.13%
Year-To-Date
Performance
-91.15%
1 Year
Performance
-97.23%
Receive STIX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Semantix and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The Worst is Yet to Come…
Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.
Click here to stream this controversial exposé now.

STIX Stock Chart for Sunday, June, 2, 2024

STIX Chart by TradingView

Semantix Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.09$0.06
-29.57%		$0.11$0.054,676 shs$4.76 million
05/30/2024$0.04$0.09
+107.48%		$0.09$0.09265 shs$6.76 million
05/29/2024$0.04$0.04
-3.29%		$0.04$0.041,816 shs$3.26 million
05/28/2024$0.04$0.04$0.04$0.041,020 shs$3.37 million
05/27/2024$0.04$0.04$0.04$0.041,020 shs$3.37 million
05/24/2024$0.04$0.04$0.04$0.04310 shs$3.25 million
05/23/2024$0.03$0.04
+37.00%		$0.04$0.04310 shs$3.25 million
05/22/2024$0.03$0.03$0.03$0.035 shs$2.37 million
05/21/2024$0.05$0.03
-40.00%		$0.04$0.033,783 shs$2.37 million
05/20/2024$0.05$0.05$0.05$0.0538 shs$3.96 million
05/17/2024$0.05$0.05
-0.20%		$0.05$0.0538 shs$3.96 million
05/16/2024$0.06$0.05
-16.78%		$0.05$0.05252 shs$3.96 million
05/15/2024$0.06$0.06$0.06$0.06155 shs$4.76 million
05/14/2024$0.06$0.06$0.09$0.06984 shs$4.76 million
05/13/2024$0.06$0.06
+0.17%		$0.09$0.06977 shs$4.76 million
05/10/2024$0.09$0.06
-29.29%		$0.09$0.0615,765 shs$4.75 million
05/09/2024$0.12$0.09
-27.23%		$0.12$0.0910,270 shs$6.72 million
05/08/2024$0.13$0.12
-10.15%		$0.13$0.1215,865 shs$9.24 million
05/07/2024$0.13$0.13$0.14$0.1310,084 shs$23.73 million
05/06/2024$0.13$0.13
-0.08%		$0.13$0.131,519 shs$10.28 million
05/03/2024$0.13$0.13$0.13$0.13295 shs$10.29 million
05/02/2024$0.13$0.13$0.13$0.133,188 shs$23.73 million
05/01/2024$0.13$0.13$0.13$0.13103 shs$10.29 million
04/30/2024$0.13$0.13$0.17$0.135,402 shs$10.29 million
04/29/2024$0.13$0.13$0.17$0.135,402 shs$10.29 million
04/26/2024$0.14$0.13
-4.34%		$0.17$0.135,402 shs$10.29 million
04/25/2024$0.07$0.14
+91.55%		$0.14$0.133,657 shs$10.76 million
04/24/2024$0.14$0.07
-48.18%		$0.13$0.071,039 shs$5.62 million
04/23/2024$0.12$0.14
+13.98%		$0.15$0.116,193 shs$10.84 million
04/22/2024$0.12$0.12$0.15$0.1112,196 shs$9.51 million
04/19/2024$0.25$0.17
-34.00%		$0.25$0.1514,504 shs$13.05 million
04/18/2024$0.25$0.25$0.25$0.156,784 shs$19.78 million
04/17/2024$0.06$0.25
+316.67%		$0.25$0.156,784 shs$19.78 million
04/16/2024$0.06$0.06$0.12$0.06105,288 shs$4.75 million
04/15/2024$0.30$0.06
-80.00%		$0.12$0.06105,287 shs$4.75 million
04/12/2024$0.37$0.30
-19.14%		$0.35$0.28105,786 shs$23.73 million
04/11/2024$0.40$0.37
-7.25%		$0.39$0.3473,457 shs$29.35 million
04/10/2024$0.40$0.40$0.41$0.3639,799 shs$31.64 million
04/09/2024$0.37$0.40
+8.99%		$0.43$0.36162,494 shs$31.64 million
04/08/2024$0.44$0.37
-15.63%		$0.49$0.35151,770 shs$29.03 million
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$0.85$0.44
-48.83%		$0.75$0.431.39 million shs$34.41 million
04/04/2024$0.83$0.85
+2.41%		$0.91$0.7858,897 shs$67.24 million
04/03/2024$0.90$0.83
-7.66%		$0.88$0.7725,923 shs$65.66 million
04/02/2024$0.89$0.90
+1.01%		$0.90$0.7827,978 shs$71.11 million
04/01/2024$0.92$0.89
-2.75%		$0.97$0.7732,720 shs$70.40 million
03/29/2024$0.92$0.92$0.96$0.8629,381 shs$72.39 million
03/28/2024$0.96$0.92
-4.67%		$0.96$0.8629,381 shs$72.39 million
03/27/2024$0.96$0.96
+0.10%		$0.96$0.8910,801 shs$75.94 million
03/26/2024$0.90$0.96
+6.67%		$0.96$0.8923,586 shs$75.86 million
03/25/2024$0.90$0.90
-0.11%		$0.91$0.875,586 shs$71.11 million
03/22/2024$0.86$0.90
+4.65%		$0.91$0.883,311 shs$71.19 million
03/21/2024$0.90$0.86
-4.44%		$0.91$0.8518,396 shs$68.03 million
03/20/2024$0.85$0.90
+5.88%		$0.92$0.8511,940 shs$71.19 million
03/19/2024$0.85$0.85$0.95$0.8129,189 shs$67.24 million
03/18/2024$0.77$0.85
+9.88%		$0.85$0.757,573 shs$67.24 million
03/15/2024$0.78$0.77
-0.82%		$0.85$0.777,909 shs$61.19 million
03/14/2024$0.84$0.78
-7.14%		$0.85$0.7711,814 shs$61.70 million
03/13/2024$0.79$0.84
+5.74%		$0.84$0.7812,010 shs$66.44 million
03/12/2024$0.73$0.79
+8.35%		$0.81$0.757,494 shs$62.84 million
03/11/2024$0.80$0.73
-8.34%		$0.81$0.7316,515 shs$58.00 million
03/08/2024$0.75$0.80
+6.65%		$0.80$0.7414,271 shs$63.27 million
03/07/2024$0.72$0.75
+4.17%		$0.75$0.714,292 shs$59.33 million
03/06/2024$0.68$0.72
+5.80%		$0.78$0.684,535 shs$56.95 million
03/05/2024$0.76$0.68
-10.46%		$0.80$0.687,105 shs$53.83 million
03/04/2024$0.73$0.76
+4.11%		$0.80$0.7112,814 shs$60.12 million
03/01/2024$0.66$0.73
+9.94%		$0.73$0.6924,864 shs$57.74 million
02/29/2024$0.65$0.66
+2.15%		$0.70$0.6263,398 shs$52.52 million

Related Companies:
This page (NASDAQ:STIX) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders