Stablecoin Development Corporation (SDEV)
NYSEAMERICAN: SDEV · Real-Time Price · USD
0.7800
-0.0045 (-0.57%)
At close: Nov 13, 2026, 4:00 PM
0.7623
-0.0177 (-2.27%)
After-hours: Nov 13, 2026, 6:54 PM EST
Stablecoin Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.79 | 0.79 | 0.74 | 0.78 | 0.78 | -0.57% | 1,958,105 |
| Nov 12, 2026 | 0.79 | 0.81 | 0.76 | 0.78 | 0.78 | -6.81% | 2,544,620 |
| Nov 11, 2026 | 0.87 | 0.90 | 0.82 | 0.84 | 0.84 | -1.00% | 2,419,969 |
| Nov 10, 2026 | 0.87 | 0.92 | 0.83 | 0.85 | 0.85 | -4.46% | 2,564,751 |
| Nov 9, 2026 | 0.94 | 0.98 | 0.89 | 0.89 | 0.89 | -9.18% | 2,458,270 |
| Nov 6, 2026 | 0.91 | 0.99 | 0.89 | 0.98 | 0.98 | 9.30% | 2,612,469 |
| Nov 5, 2026 | 0.92 | 0.93 | 0.86 | 0.90 | 0.90 | -7.28% | 4,241,647 |
| Nov 4, 2026 | 0.94 | 1.01 | 0.93 | 0.97 | 0.97 | 1.79% | 4,058,415 |
| Nov 3, 2026 | 0.93 | 0.99 | 0.93 | 0.95 | 0.95 | 3.26% | 3,172,896 |
| Nov 2, 2026 | 1.00 | 1.02 | 0.91 | 0.92 | 0.92 | -8.91% | 3,251,472 |
| Oct 30, 2026 | 1.03 | 1.05 | 0.96 | 1.01 | 1.01 | -6.48% | 4,760,781 |
| Oct 29, 2026 | 1.04 | 1.09 | 1.00 | 1.08 | 1.08 | - | 5,255,905 |
| Oct 28, 2026 | 1.07 | 1.15 | 0.99 | 1.08 | 1.08 | 2.86% | 8,137,486 |
| Oct 27, 2026 | 0.99 | 1.25 | 0.97 | 1.05 | 1.05 | 12.90% | 25,672,194 |
| Oct 26, 2026 | 0.92 | 0.99 | 0.90 | 0.93 | 0.93 | -7.00% | 5,657,529 |
| Oct 23, 2026 | 1.08 | 1.15 | 1.00 | 1.00 | 1.00 | -9.09% | 7,350,205 |
| Oct 22, 2026 | 1.17 | 1.23 | 0.99 | 1.10 | 1.10 | - | 36,466,056 |
| Oct 21, 2026 | 0.94 | 1.65 | 0.90 | 1.10 | 1.10 | 32.53% | 127,833,810 |
| Oct 20, 2026 | 0.80 | 0.94 | 0.78 | 0.83 | 0.83 | -1.00% | 6,857,679 |
| Oct 19, 2026 | 0.91 | 1.07 | 0.80 | 0.84 | 0.84 | -4.81% | 16,066,784 |
| Oct 16, 2026 | 1.01 | 1.02 | 0.88 | 0.88 | 0.88 | -13.65% | 6,756,490 |
| Oct 15, 2026 | 1.01 | 1.15 | 0.88 | 1.02 | 1.02 | 3.03% | 16,860,660 |
| Oct 14, 2026 | 1.15 | 1.19 | 0.99 | 0.99 | 0.99 | -20.80% | 7,930,078 |
| Oct 13, 2026 | 1.30 | 1.38 | 1.18 | 1.25 | 1.25 | -11.35% | 6,964,922 |
| Oct 12, 2026 | 1.53 | 1.56 | 1.35 | 1.41 | 1.41 | -8.44% | 8,733,376 |
| Oct 9, 2026 | 1.99 | 2.00 | 1.54 | 1.54 | 1.54 | -22.61% | 14,935,098 |
| Oct 8, 2026 | 2.47 | 2.48 | 1.92 | 1.99 | 1.99 | -28.42% | 20,200,690 |
| Oct 7, 2026 | 3.27 | 3.31 | 2.66 | 2.78 | 2.78 | -14.46% | 24,336,484 |
| Oct 6, 2026 | 3.48 | 4.43 | 3.04 | 3.25 | 3.25 | -17.51% | 62,395,014 |
| Oct 5, 2026 | 9.71 | 9.82 | 3.25 | 3.94 | 3.94 | -47.33% | 82,393,702 |
| Oct 2, 2026 | 5.06 | 7.65 | 4.98 | 7.48 | 7.48 | 104.37% | 138,175,299 |
| Oct 1, 2026 | 3.60 | 4.54 | 3.40 | 3.66 | 3.66 | 41.31% | 103,353,341 |
| Sep 30, 2026 | 2.70 | 3.13 | 2.37 | 2.59 | 2.59 | -20.80% | 28,417,083 |
| Sep 29, 2026 | 1.64 | 3.93 | 1.62 | 3.27 | 3.27 | 108.28% | 182,188,478 |
| Sep 28, 2026 | 1.74 | 1.79 | 1.47 | 1.57 | 1.57 | 5.37% | 14,476,983 |
| Sep 25, 2026 | 1.58 | 1.83 | 1.40 | 1.49 | 1.49 | 15.50% | 13,469,038 |
| Sep 24, 2026 | 1.22 | 1.30 | 1.18 | 1.29 | 1.29 | 15.18% | 4,715,186 |
| Sep 23, 2026 | 1.20 | 1.28 | 1.10 | 1.12 | 1.12 | -11.81% | 1,174,606 |
| Sep 22, 2026 | 1.00 | 1.28 | 0.94 | 1.27 | 1.27 | 27.00% | 2,137,144 |
| Sep 21, 2026 | 1.07 | 1.07 | 0.96 | 1.00 | 1.00 | -3.85% | 1,397,741 |
| Sep 18, 2026 | 0.85 | 1.13 | 0.85 | 1.04 | 1.04 | 23.63% | 2,973,128 |
| Sep 17, 2026 | 0.82 | 0.90 | 0.81 | 0.84 | 0.84 | 0.62% | 273,567 |
| Sep 16, 2026 | 0.86 | 0.87 | 0.81 | 0.84 | 0.84 | -2.61% | 184,579 |
| Sep 15, 2026 | 0.88 | 0.90 | 0.78 | 0.86 | 0.86 | -2.98% | 251,848 |
| Sep 14, 2026 | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | -0.94% | 110,916 |
| Sep 11, 2026 | 0.87 | 0.92 | 0.87 | 0.89 | 0.89 | 3.91% | 189,328 |
| Sep 10, 2026 | 0.87 | 0.89 | 0.86 | 0.86 | 0.86 | -1.91% | 178,328 |
| Sep 9, 2026 | 0.87 | 0.89 | 0.85 | 0.88 | 0.88 | 0.71% | 209,989 |
| Sep 8, 2026 | 0.89 | 0.92 | 0.87 | 0.87 | 0.87 | -2.24% | 205,455 |
| Sep 4, 2026 | 0.88 | 0.91 | 0.87 | 0.89 | 0.89 | -0.08% | 157,889 |