Streamax Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	43.14	43.75	42.09	43.72	43.72	2.10%	2,126,760
Nov 21, 2025	43.89	43.91	42.80	42.82	42.82	-2.15%	1,809,408
Nov 20, 2025	43.91	44.48	43.40	43.76	43.76	-0.23%	1,336,436
Nov 19, 2025	44.09	44.33	43.52	43.86	43.86	-0.59%	1,588,193
Nov 18, 2025	44.58	44.75	44.10	44.12	44.12	-1.43%	1,804,958
Nov 17, 2025	44.96	45.20	44.65	44.76	44.76	-0.86%	2,267,269
Nov 14, 2025	45.40	45.85	45.05	45.15	45.15	-0.81%	2,070,800
Nov 13, 2025	45.02	46.01	44.51	45.52	45.52	1.11%	3,165,192
Nov 12, 2025	46.01	46.03	44.54	45.02	45.02	-2.51%	3,347,787
Nov 11, 2025	45.68	46.95	45.36	46.18	46.18	1.07%	4,518,958
Nov 10, 2025	44.79	45.95	44.79	45.69	45.69	2.21%	3,561,722
Nov 7, 2025	44.61	45.05	44.33	44.70	44.70	-	2,038,418
Nov 6, 2025	44.68	44.99	44.24	44.70	44.70	-0.36%	2,149,960
Nov 5, 2025	44.56	45.06	44.41	44.86	44.86	-0.33%	1,630,658
Nov 4, 2025	45.59	45.80	44.68	45.01	45.01	-1.68%	2,178,220
Nov 3, 2025	46.01	46.01	44.81	45.78	45.78	-1.06%	3,273,325
Oct 31, 2025	44.81	46.84	44.71	46.27	46.27	3.28%	5,878,148
Oct 30, 2025	44.41	45.15	44.00	44.80	44.80	0.88%	3,058,250
Oct 29, 2025	44.30	44.60	43.91	44.41	44.41	-0.16%	2,005,650
Oct 28, 2025	44.43	45.10	44.10	44.48	44.48	0.11%	2,523,150
Oct 27, 2025	45.56	45.95	44.29	44.43	44.43	-1.44%	3,742,558
Oct 24, 2025	44.25	45.26	43.82	45.08	45.08	1.88%	4,130,490
Oct 23, 2025	43.35	44.47	42.51	44.25	44.25	-3.89%	7,984,740
Oct 22, 2025	45.81	46.35	45.45	46.04	46.04	0.22%	2,034,311
Oct 21, 2025	45.40	46.00	45.16	45.94	45.94	1.21%	1,899,265
Oct 20, 2025	45.22	45.77	45.10	45.39	45.39	1.32%	2,135,044
Oct 17, 2025	46.26	46.49	44.80	44.80	44.80	-2.90%	3,633,100
Oct 16, 2025	46.98	46.98	46.02	46.14	46.14	-1.73%	3,246,400
Oct 15, 2025	46.40	46.96	45.74	46.95	46.95	0.92%	3,324,385
Oct 14, 2025	48.02	48.29	46.30	46.52	46.52	-2.92%	5,001,828
Oct 13, 2025	47.10	48.30	46.31	47.92	47.92	-3.19%	6,189,031
Oct 10, 2025	49.80	50.16	48.81	49.50	49.50	-1.02%	4,892,159
Oct 9, 2025	48.32	50.38	48.00	50.01	50.01	4.93%	8,781,847
Sep 30, 2025	48.24	48.36	47.47	47.66	47.66	-1.18%	4,122,988
Sep 29, 2025	47.89	48.34	47.39	48.23	48.23	0.71%	3,504,227
Sep 26, 2025	49.49	49.78	47.61	47.89	47.89	-3.85%	5,389,672
Sep 25, 2025	49.93	50.28	49.49	49.81	49.81	-0.38%	5,134,783
Sep 24, 2025	48.37	50.32	47.80	50.00	50.00	3.56%	7,164,917
Sep 23, 2025	49.40	49.45	47.20	48.28	48.28	-2.23%	5,605,037
Sep 22, 2025	49.84	50.50	48.90	49.38	49.38	-0.92%	4,326,740
Sep 19, 2025	49.73	50.30	49.20	49.84	49.84	-0.72%	5,234,367
Sep 18, 2025	52.56	52.60	49.81	50.20	49.80	-2.77%	8,466,699
Sep 17, 2025	51.72	52.24	51.23	51.63	51.22	0.31%	5,351,827
Sep 16, 2025	51.10	51.89	50.62	51.47	51.06	0.35%	6,570,217
Sep 15, 2025	48.09	52.51	48.08	51.29	50.88	7.12%	12,252,020
Sep 12, 2025	48.59	48.59	47.71	47.88	47.50	-0.68%	3,526,549
Sep 11, 2025	47.13	48.21	46.81	48.21	47.83	2.84%	4,599,994
Sep 10, 2025	47.47	47.94	46.85	46.88	46.51	-1.03%	2,865,201
Sep 9, 2025	48.71	48.71	47.26	47.37	46.99	-3.03%	3,504,872
Sep 8, 2025	48.10	48.95	47.75	48.85	48.46	1.64%	4,149,376