Free Trial

Semantix (STIX) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free STIX Stock Alerts
$0.04
0.00 (0.00%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestTrends

Semantix Stock Price Performance

5 Day
Performance
+0.24%
1 Month
Performance
-68.33%
3 Month
Performance
-93.66%
6 Month
Performance
-95.15%
Year-To-Date
Performance
-93.94%
1 Year
Performance
-98.07%
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 Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

STIX Stock Chart for Tuesday, May, 28, 2024

STIX Chart by TradingView

Semantix Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/03/2024$0.90$0.83
-7.66%		$0.88$0.7725,923 shs$65.66 million
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
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
02/28/2024$0.66$0.65
-0.94%		$0.69$0.6317,423 shs$51.42 million
02/27/2024$0.65$0.66
+0.95%		$0.68$0.64140,106 shs$51.91 million

Related Companies:
This page (NASDAQ:STIX) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings