Free Trial

Semantix (STIX) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free STIX Stock Alerts
$0.05
0.00 (0.00%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Semantix Stock Price Performance

5 Day
Performance
-16.94%
1 Month
Performance
-69.70%
3 Month
Performance
-92.65%
6 Month
Performance
-94.44%
Year-To-Date
Performance
-92.65%
1 Year
Performance
-98.12%
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 Timothy Sykes
Bill Gates is all about this tiny $2 stock
What does Bill Gates know about this tiny company that we don’t? From the outside, it looks like a worthless $2 stock…
>>Click here to discover why Bill Gates is all about this tiny $2 stock.

STIX Stock Chart for Sunday, May, 19, 2024

STIX Chart by TradingView

Semantix Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
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
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

Related Companies:
This page (NASDAQ:STIX) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Bill Gates is all about this tiny $2 stock
Timothy Sykes
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Urgent Nvidia Warning
Altimetry
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
41 banks launch ‘crypto dollar’
Stansberry Research