Stablecoin Development Corporation (SDEV)
NYSEAMERICAN: SDEV · Real-Time Price · USD
1.260
-0.050 (-3.82%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Stablecoin Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.32 | 1.38 | 1.26 | 1.26 | 1.26 | -3.82% | 54,743 |
| Apr 27, 2026 | 1.33 | 1.40 | 1.31 | 1.31 | 1.31 | -1.50% | 68,005 |
| Apr 24, 2026 | 1.30 | 1.41 | 1.29 | 1.33 | 1.33 | 3.10% | 125,473 |
| Apr 23, 2026 | 1.38 | 1.50 | 1.28 | 1.29 | 1.29 | -7.19% | 110,069 |
| Apr 22, 2026 | 1.38 | 1.47 | 1.38 | 1.39 | 1.39 | 0.72% | 142,724 |
| Apr 21, 2026 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | -1.43% | 118,752 |
| Apr 20, 2026 | 1.48 | 1.49 | 1.37 | 1.40 | 1.40 | -9.09% | 158,016 |
| Apr 17, 2026 | 1.53 | 1.55 | 1.49 | 1.54 | 1.54 | 2.67% | 120,939 |
| Apr 16, 2026 | 1.58 | 1.62 | 1.41 | 1.50 | 1.50 | -4.46% | 179,418 |
| Apr 15, 2026 | 1.67 | 1.68 | 1.54 | 1.57 | 1.57 | -5.42% | 293,657 |
| Apr 14, 2026 | 1.64 | 1.66 | 1.58 | 1.66 | 1.66 | 1.22% | 77,782 |
| Apr 13, 2026 | 1.59 | 1.67 | 1.58 | 1.64 | 1.64 | 2.50% | 102,513 |
| Apr 10, 2026 | 1.56 | 1.71 | 1.55 | 1.60 | 1.60 | 1.27% | 423,330 |
| Apr 9, 2026 | 1.70 | 1.73 | 1.55 | 1.58 | 1.58 | -9.20% | 186,798 |
| Apr 8, 2026 | 1.84 | 1.91 | 1.69 | 1.74 | 1.74 | 2.35% | 197,963 |
| Apr 7, 2026 | 1.80 | 1.84 | 1.62 | 1.70 | 1.70 | -9.57% | 166,428 |
| Apr 6, 2026 | 1.70 | 2.13 | 1.66 | 1.88 | 1.88 | -3.59% | 317,164 |
| Apr 2, 2026 | 1.58 | 1.98 | 1.57 | 1.95 | 1.95 | 22.64% | 637,597 |
| Apr 1, 2026 | 1.51 | 1.69 | 1.49 | 1.59 | 1.59 | 6.71% | 213,255 |
| Mar 31, 2026 | 1.44 | 1.52 | 1.37 | 1.49 | 1.49 | 10.37% | 250,579 |
| Mar 30, 2026 | 1.44 | 1.50 | 1.33 | 1.35 | 1.35 | -10.00% | 254,820 |
| Mar 27, 2026 | 1.53 | 1.60 | 1.42 | 1.50 | 1.50 | -1.96% | 227,167 |
| Mar 26, 2026 | 1.43 | 1.70 | 1.43 | 1.53 | 1.53 | 7.75% | 364,259 |
| Mar 25, 2026 | 1.63 | 1.65 | 1.40 | 1.42 | 1.42 | -5.33% | 387,296 |
| Mar 24, 2026 | 1.40 | 1.75 | 1.27 | 1.50 | 1.50 | 8.70% | 1,217,878 |
| Mar 23, 2026 | 1.19 | 1.49 | 1.13 | 1.38 | 1.38 | 18.97% | 1,065,902 |
| Mar 20, 2026 | 1.22 | 1.25 | 1.16 | 1.16 | 1.16 | -4.92% | 132,574 |
| Mar 19, 2026 | 1.25 | 1.28 | 1.15 | 1.22 | 1.22 | -4.69% | 250,816 |
| Mar 18, 2026 | 1.30 | 1.36 | 1.26 | 1.28 | 1.28 | -5.88% | 225,610 |
| Mar 17, 2026 | 1.43 | 1.46 | 1.26 | 1.36 | 1.36 | -6.21% | 448,646 |
| Mar 16, 2026 | 1.23 | 1.85 | 1.22 | 1.45 | 1.45 | 19.83% | 5,588,121 |
| Mar 13, 2026 | 1.24 | 1.28 | 1.14 | 1.21 | 1.21 | -4.72% | 186,818 |
| Mar 12, 2026 | 1.25 | 1.30 | 1.19 | 1.27 | 1.27 | - | 219,139 |
| Mar 11, 2026 | 1.24 | 1.36 | 1.20 | 1.27 | 1.27 | 0.79% | 242,863 |
| Mar 10, 2026 | 1.22 | 1.30 | 1.14 | 1.26 | 1.26 | 1.61% | 321,593 |
| Mar 9, 2026 | 1.38 | 1.38 | 1.11 | 1.24 | 1.24 | -10.79% | 514,293 |
| Mar 6, 2026 | 1.50 | 1.60 | 1.35 | 1.39 | 1.39 | -6.08% | 1,296,918 |
| Mar 5, 2026 | 1.46 | 1.51 | 1.41 | 1.48 | 1.48 | 1.37% | 153,653 |
| Mar 4, 2026 | 1.53 | 1.54 | 1.38 | 1.46 | 1.46 | -1.35% | 203,479 |
| Mar 3, 2026 | 1.43 | 1.58 | 1.36 | 1.48 | 1.48 | 3.50% | 274,531 |
| Mar 2, 2026 | 1.35 | 1.70 | 1.29 | 1.43 | 1.43 | -0.69% | 470,307 |
| Feb 27, 2026 | 1.51 | 1.52 | 1.39 | 1.44 | 1.44 | -5.88% | 261,510 |
| Feb 26, 2026 | 1.50 | 1.69 | 1.42 | 1.53 | 1.53 | -1.29% | 397,223 |
| Feb 25, 2026 | 1.68 | 1.70 | 1.50 | 1.55 | 1.55 | -6.06% | 507,368 |
| Feb 24, 2026 | 2.10 | 2.13 | 1.55 | 1.65 | 1.65 | -21.43% | 1,114,955 |
| Feb 23, 2026 | 2.80 | 2.80 | 1.95 | 2.10 | 2.10 | -30.14% | 903,373 |
| Feb 20, 2026 | 2.80 | 3.75 | 2.53 | 3.01 | 3.01 | 17.88% | 1,592,380 |
| Feb 19, 2026 | 2.35 | 2.94 | 2.33 | 2.55 | 2.55 | 17.46% | 644,855 |
| Feb 18, 2026 | 2.70 | 2.73 | 2.17 | 2.17 | 2.17 | -19.59% | 277,538 |
| Feb 17, 2026 | 2.63 | 2.95 | 2.63 | 2.70 | 2.70 | 3.05% | 286,689 |