Free Trial

Semantix (STIX) Stock Chart & Stock Price History

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free STIX Stock Alerts
$0.06
-0.02 (-24.97%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Semantix Stock Price Performance

5 Day
Performance
-53.77%
1 Month
Performance
-79.97%
3 Month
Performance
-90.75%
6 Month
Performance
-93.67%
Year-To-Date
Performance
-91.17%
1 Year
Performance
-98.00%
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 Banyan Hill Publishing
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.
Click on Adam's shiny forehead for more details.

STIX Stock Chart for Sunday, May, 12, 2024

STIX Chart by TradingView

Semantix Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The 2024 Gold Rush: Unleashing Market Potential (Ad)

Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.

Get your free information kit NOW, before it's too late.
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
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

Related Companies:
This page (NASDAQ:STIX) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Gold Set to EXPLODE!
Gold Safe Exchange
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Elon to Transform U.S. Economy?
Porter & Company