Streamax Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	38.28	38.28	34.75	37.99	37.99	2.93%	3,886,753
Oct 22, 2026	38.00	38.33	36.90	36.91	36.91	-3.07%	1,783,600
Oct 21, 2026	38.40	38.82	37.80	38.08	38.08	0.05%	1,502,800
Oct 20, 2026	36.96	38.58	36.89	38.06	38.06	2.01%	2,471,900
Oct 19, 2026	36.95	37.55	36.35	37.31	37.31	0.19%	2,389,857
Oct 16, 2026	38.28	38.69	36.92	37.24	37.24	-1.25%	2,277,000
Oct 15, 2026	38.28	39.24	37.61	37.71	37.71	-5.28%	3,528,110
Oct 14, 2026	41.13	41.13	39.81	39.81	39.81	-3.30%	1,662,500
Oct 13, 2026	41.00	41.79	40.15	41.17	41.17	-1.72%	2,254,800
Oct 12, 2026	41.43	42.77	40.81	41.89	41.89	0.46%	3,397,600
Oct 9, 2026	39.93	41.98	38.58	41.70	41.70	4.30%	4,168,450
Oct 8, 2026	42.00	43.30	39.40	39.98	39.98	-4.12%	5,731,202
Sep 30, 2026	41.37	42.29	41.00	41.70	41.70	2.58%	3,127,100
Sep 29, 2026	39.75	41.09	39.75	40.65	40.65	1.88%	2,735,200
Sep 28, 2026	42.32	42.39	39.75	39.90	39.90	-5.79%	4,041,667
Sep 24, 2026	43.68	43.77	42.24	42.35	42.35	-3.60%	3,192,300
Sep 23, 2026	44.98	44.99	43.63	43.93	43.93	-2.55%	3,550,600
Sep 22, 2026	44.30	45.38	44.30	45.08	45.08	3.09%	5,600,100
Sep 21, 2026	43.71	44.73	43.36	43.73	43.73	0.48%	3,236,086
Sep 18, 2026	44.21	44.40	43.43	43.52	43.52	-0.18%	4,149,674
Sep 17, 2026	44.00	44.61	43.14	43.60	43.60	-0.02%	2,772,300
Sep 16, 2026	43.14	43.80	42.51	43.61	43.61	1.02%	3,172,000
Sep 15, 2026	43.65	44.33	43.11	43.17	43.17	-1.28%	2,430,483
Sep 14, 2026	43.84	44.70	42.91	43.73	43.73	-0.84%	3,199,204
Sep 11, 2026	45.71	45.72	43.80	44.10	44.10	-4.55%	4,538,278
Sep 10, 2026	47.11	47.21	46.00	46.20	46.20	-3.29%	3,373,045
Sep 9, 2026	49.25	49.59	47.06	47.77	47.77	-3.10%	4,818,163
Sep 8, 2026	51.00	51.22	49.00	49.30	49.30	-4.18%	6,663,483
Sep 7, 2026	49.34	51.59	48.24	51.45	51.45	6.08%	11,142,712
Sep 4, 2026	47.49	51.11	47.00	48.50	48.50	4.39%	11,975,788
Sep 3, 2026	47.24	47.70	46.10	46.46	46.46	-1.04%	3,176,781
Sep 2, 2026	47.32	47.88	46.71	46.95	46.95	-2.51%	2,964,485
Sep 1, 2026	48.93	50.50	47.03	48.16	48.16	-1.07%	4,095,504
Aug 31, 2026	47.94	49.11	47.51	48.68	48.68	-0.12%	2,529,214
Aug 28, 2026	49.80	50.85	48.62	48.74	48.74	-1.42%	2,929,195
Aug 27, 2026	48.88	50.10	48.30	49.44	49.44	0.49%	3,510,100
Aug 26, 2026	50.48	51.30	48.76	49.20	49.20	-2.63%	4,075,600
Aug 25, 2026	49.27	50.78	47.97	50.53	50.53	1.55%	2,826,900
Aug 24, 2026	50.57	50.94	48.74	49.76	49.76	-1.39%	2,197,036
Aug 21, 2026	49.49	50.79	48.68	50.46	50.46	1.53%	2,102,548
Aug 20, 2026	50.10	50.61	49.61	49.70	49.70	0.65%	2,398,310
Aug 19, 2026	52.54	52.54	49.07	49.38	49.38	-7.55%	4,447,291
Aug 18, 2026	54.74	54.74	52.70	53.41	53.41	-0.60%	2,790,455
Aug 17, 2026	52.14	54.19	52.00	53.73	53.73	2.60%	4,087,500
Aug 14, 2026	52.27	52.60	51.18	52.37	52.37	0.34%	2,580,200
Aug 13, 2026	55.25	57.28	52.12	52.19	52.19	-4.99%	4,774,700
Aug 12, 2026	54.35	55.98	53.65	54.93	54.93	0.72%	3,269,549
Aug 11, 2026	52.70	55.48	52.39	54.54	54.54	2.52%	5,015,000
Aug 10, 2026	51.35	53.40	51.28	53.20	53.20	3.50%	4,493,204
Aug 7, 2026	53.20	53.40	50.90	51.40	51.40	-3.78%	5,848,447