5 DAY PERFORMANCE
+23.20%
1 MONTH PERFORMANCE
+27.27%
3 MONTH PERFORMANCE
-24.88%
6 MONTH PERFORMANCE
+13.65%
YEAR-TO-DATE PERFORMANCE
-39.61%
1 YEAR PERFORMANCE
-29.20%
Stewards Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $3.36 | $3.08 (-8.33%) | $3.50 | $2.92 | 205.70 K | $694.93 M |
| 10/28/2026 | $3.01 | $3.31 (9.97%) | $3.57 | $3.01 | 418.19 K | $746.82 M |
| 10/27/2026 | $3.06 | $2.91 (-4.9%) | $3.30 | $2.90 | 434.47 K | $656.57 M |
| 10/26/2026 | $2.56 | $3.04 (18.75%) | $3.07 | $2.53 | 638.25 K | $685.90 M |
| 10/23/2026 | $2.49 | $2.50 (0.4%) | $2.63 | $2.40 | 210.45 K | $564.06 M |
| 10/22/2026 | $2.50 | $2.63 (5.2%) | $2.69 | $2.50 | 218.83 K | $593.40 M |
| 10/21/2026 | $2.48 | $2.63 (6.05%) | $2.69 | $2.40 | 291.97 K | $593.40 M |
| 10/20/2026 | $2.59 | $2.35 (-9.27%) | $2.68 | $2.35 | 500.02 K | $530.22 M |
| 10/19/2026 | $2.61 | $2.58 (-1.15%) | $2.69 | $2.42 | 112.55 K | $582.11 M |
| 10/16/2026 | $2.53 | $2.65 (4.74%) | $2.65 | $2.51 | 102.07 K | $559.47 M |
| 10/15/2026 | $2.47 | $2.59 (4.86%) | $2.71 | $2.38 | 104.63 K | $546.80 M |
| 10/14/2026 | $2.51 | $2.54 (1.2%) | $2.76 | $2.44 | 272.50 K | $536.24 M |
| 10/13/2026 | $2.56 | $2.50 (-2.34%) | $2.82 | $2.50 | 154.08 K | $527.80 M |
| 10/12/2026 | $2.51 | $2.61 (3.98%) | $2.77 | $2.31 | 196.30 K | $551.02 M |
| 10/09/2026 | $2.49 | $2.62 (5.22%) | $2.65 | $2.43 | 167.92 K | $547.85 M |
| 10/08/2026 | $2.51 | $2.54 (1.2%) | $2.74 | $2.43 | 205.30 K | $531.12 M |
| 10/07/2026 | $2.53 | $2.55 (0.79%) | $2.79 | $2.32 | 217.70 K | $533.21 M |
| 10/06/2026 | $2.29 | $2.65 (15.72%) | $2.71 | $2.26 | 175.47 K | $554.12 M |
| 10/05/2026 | $2.37 | $2.34 (-1.27%) | $2.47 | $2.25 | 269.47 K | $489.30 M |
| 10/02/2026 | $2.23 | $2.45 (9.87%) | $2.57 | $2.13 | 182.03 K | $512.30 M |
| 10/01/2026 | $2.40 | $2.28 (-5%) | $2.40 | $2.15 | 172.26 K | $476.75 M |
| 09/30/2026 | $2.28 | $2.42 (6.14%) | $2.42 | $2.11 | 177.35 K | $506.03 M |
| 09/29/2026 | $2.39 | $2.43 (1.67%) | $2.45 | $2.17 | 109.80 K | $508.12 M |
| 09/28/2026 | $2.51 | $2.38 (-5.18%) | $2.58 | $2.23 | 140.60 K | $497.66 M |
| 09/25/2026 | $2.72 | $2.61 (-4.04%) | $2.93 | $2.43 | 301.67 K | $545.76 M |
| 09/24/2026 | $2.48 | $2.81 (13.31%) | $2.98 | $2.36 | 865.42 K | $587.58 M |
| 09/23/2026 | $2.16 | $2.42 (12.04%) | $2.50 | $2.12 | 350.00 K | $506.03 M |
| 09/22/2026 | $1.91 | $2.18 (14.14%) | $2.32 | $1.80 | 291.35 K | $455.84 M |
| 09/21/2026 | $2.15 | $1.99 (-7.44%) | $2.15 | $1.79 | 343.27 K | $416.11 M |
| 09/18/2026 | $2.08 | $2.15 (3.37%) | $2.20 | $1.82 | 342.57 K | $449.57 M |
| 09/17/2026 | $1.72 | $2.13 (23.84%) | $2.13 | $1.67 | 460.32 K | $445.39 M |
| 09/16/2026 | $2.00 | $1.81 (-9.5%) | $2.00 | $1.46 | 702.10 K | $378.47 M |
| 09/15/2026 | $2.42 | $1.94 (-19.83%) | $2.54 | $1.81 | 842.34 K | $405.66 M |
| 09/14/2026 | $3.02 | $2.78 (-7.95%) | $3.08 | $2.50 | 1.20 M | $581.30 M |
| 09/11/2026 | $2.50 | $2.96 (18.4%) | $5.50 | $2.49 | 27.75 M | $618.94 M |
| 09/10/2026 | $3.40 | $2.23 (-34.41%) | $3.45 | $1.82 | 2.08 M | $466.30 M |
| 09/09/2026 | $3.40 | $4.10 (20.59%) | $4.22 | $3.22 | 61.27 K | $857.32 M |
| 09/08/2026 | $3.50 | $3.35 (-4.29%) | $3.57 | $3.25 | 11.34 K | $700.49 M |
| 09/04/2026 | $3.34 | $3.80 (13.77%) | $3.80 | $3.34 | 2.05 K | $794.59 M |
| 09/03/2026 | $3.56 | $3.78 (6.18%) | $3.78 | $3.50 | 1.55 K | $790.41 M |
| 09/02/2026 | $3.26 | $3.47 (6.44%) | $3.47 | $3.23 | 10.65 K | $725.58 M |
| 09/01/2026 | $3.50 | $3.18 (-9.14%) | $3.50 | $3.01 | 17.86 K | $664.94 M |
| 08/31/2026 | $3.31 | $3.56 (7.55%) | $3.93 | $3.30 | 22.37 K | $744.40 M |
| 08/28/2026 | $3.27 | $3.95 (20.8%) | $3.96 | $3.25 | 13.53 K | $825.95 M |
| 08/27/2026 | $3.99 | $3.54 (-11.28%) | $4.01 | $3.34 | 24.89 K | $740.22 M |
| 08/26/2026 | $3.77 | $3.87 (2.65%) | $3.87 | $3.31 | 3.31 K | $809.23 M |
| 08/25/2026 | $3.91 | $3.55 (-9.21%) | $3.99 | $3.55 | 3.98 K | $742.31 M |
| 08/24/2026 | $3.63 | $3.99 (9.92%) | $3.99 | $3.62 | 4.24 K | $834.32 M |
| 08/21/2026 | $3.92 | $3.61 (-7.91%) | $3.99 | $3.40 | 9.35 K | $754.86 M |
| 08/20/2026 | $3.55 | $4.00 (12.68%) | $4.00 | $3.15 | 16.23 K | $836.41 M |
| 08/19/2026 | $4.00 | $4.00 (0%) | $4.10 | $3.74 | 3.98 K | $836.41 M |
| 08/18/2026 | $4.00 | $4.00 (0%) | $4.00 | $3.63 | 3.53 K | $836.41 M |
| 08/17/2026 | $4.00 | $4.02 (0.5%) | $6.00 | $3.89 | 9.19 K | $840.59 M |
| 08/14/2026 | $3.05 | $4.01 (31.48%) | $4.01 | $3.05 | 4.63 K | $838.50 M |
| 08/13/2026 | $3.65 | $4.00 (9.59%) | $4.00 | $3.56 | 3.40 K | $836.41 M |
| 08/12/2026 | $3.99 | $4.09 (2.51%) | $4.10 | $3.94 | 2.57 K | $855.23 M |
| 08/11/2026 | $4.00 | $4.16 (4%) | $4.20 | $3.99 | 7.03 K | $869.86 M |
| 08/10/2026 | $4.38 | $4.15 (-5.25%) | $4.38 | $4.01 | 2.36 K | $867.77 M |
| 08/07/2026 | $4.21 | $4.33 (2.85%) | $4.55 | $4.21 | 2.46 K | $905.41 M |
| 08/06/2026 | $4.46 | $4.18 (-6.28%) | $4.47 | $4.11 | 2.00 K | $874.05 M |
| 08/05/2026 | $4.50 | $4.50 (0%) | $4.50 | $4.44 | 3.83 K | $940.96 M |
| 08/04/2026 | $4.15 | $4.55 (9.64%) | $4.55 | $4.15 | 2.05 K | $951.41 M |
| 08/03/2026 | $4.15 | $4.25 (2.41%) | $4.25 | $4.00 | 2.58 K | $888.68 M |
| 07/31/2026 | $4.19 | $4.05 (-3.34%) | $4.23 | $4.05 | 3.60 K | $846.86 M |
| 07/30/2026 | $4.50 | $4.10 (-8.89%) | $4.50 | $4.10 | 3.01 K | $857.32 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
