Free Trial

Semantix (STIX) Stock Chart & Stock Price History

→ Write this ticker symbol down… (From StocksToTrade) (Ad)
Free STIX Stock Alerts
$0.04
0.00 (0.00%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestTrends

Semantix Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-67.26%
3 Month
Performance
-93.58%
6 Month
Performance
-94.98%
Year-To-Date
Performance
-93.74%
1 Year
Performance
-98.09%
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 Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
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.

STIX Stock Chart for Thursday, May, 30, 2024

STIX Chart by TradingView

Semantix Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Exposed: 10 CENT Crypto to Explode May 20th? (Ad)

Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…

Click For My #1 FREE Crypto for 2024
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 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Dems have chosen Biden replacement?
Paradigm Press
Write this ticker symbol down…
StocksToTrade
Who are Nvidia’s New Silent Partners?
Weiss Ratings