Free Trial

Semantix (STIX) Stock Chart & Stock Price History

→ This AI Trade Machine Made 1,729%* (With 89% Wins) (From Prosper Trading Academy) (Ad)
Free STIX Stock Alerts
$0.13
0.00 (0.00%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Semantix Stock Price Performance

5 Day
Performance
-5.04%
1 Month
Performance
-85.78%
3 Month
Performance
-80.90%
6 Month
Performance
-89.34%
Year-To-Date
Performance
-80.88%
1 Year
Performance
-96.93%
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 Investing Daily
His win rate puts Warren Buffett to shame…
Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.
Click here now for the full story.

STIX Stock Chart for Sunday, April, 28, 2024

STIX Chart by TradingView

Semantix Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
His win rate puts Warren Buffett to shame… (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
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
02/26/2024$0.65$0.65$0.65$0.628,596 shs$51.42 million
02/23/2024$0.63$0.65
+4.00%		$0.65$0.5727,055 shs$51.42 million
02/22/2024$0.65$0.63
-3.85%		$0.65$0.6035,713 shs$49.44 million
02/21/2024$0.65$0.65$0.67$0.6422,936 shs$51.42 million
02/20/2024$0.68$0.65
-4.41%		$0.78$0.63246,808 shs$51.42 million
02/19/2024$0.68$0.68$0.68$0.638,700 shs$53.79 million
02/16/2024$0.65$0.68
+4.62%		$0.68$0.638,740 shs$53.79 million
02/15/2024$0.65$0.65$0.67$0.648,334 shs$51.42 million
02/14/2024$0.65$0.65$0.67$0.635,941 shs$51.42 million
02/13/2024$0.65$0.65$0.65$0.634,349 shs$51.42 million
02/12/2024$0.65$0.65
-0.70%		$0.65$0.649,720 shs$51.42 million
02/09/2024$0.64$0.65
+2.25%		$0.66$0.635,213 shs$51.78 million
02/08/2024$0.65$0.64
-1.51%		$0.66$0.6316,078 shs$50.64 million
02/07/2024$0.64$0.65
+0.79%		$0.67$0.6319,653 shs$51.42 million
02/06/2024$0.60$0.64
+8.13%		$0.65$0.6211,064 shs$51.01 million
02/05/2024$0.65$0.60
-8.10%		$0.63$0.5219,182 shs$47.18 million
02/02/2024$0.63$0.65
+2.50%		$0.69$0.6210,882 shs$51.34 million
02/01/2024$0.65$0.63
-2.58%		$0.67$0.5915,738 shs$50.09 million
01/31/2024$0.66$0.65
-1.81%		$0.67$0.6316,007 shs$51.42 million
01/30/2024$0.68$0.66
-2.65%		$0.68$0.658,178 shs$52.36 million
01/29/2024$0.68$0.68
-0.15%		$0.68$0.656,205 shs$53.79 million

Related Companies:
This page (NASDAQ:STIX) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
His win rate puts Warren Buffett to shame…
Investing Daily
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace