Stablecoin Development Corporation (SDEV)
NYSEAMERICAN: SDEV · Real-Time Price · USD
3.380
-4.100 (-54.81%)
Oct 5, 2026, 2:46 PM EDT - Market open
Stablecoin Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 9.71 | 9.82 | 3.25 | 3.49 | - | -53.34% | 74,376,101 |
| 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 |
| Sep 3, 2026 | 0.86 | 0.95 | 0.86 | 0.89 | 0.89 | 3.68% | 424,127 |
| Sep 2, 2026 | 0.85 | 0.88 | 0.83 | 0.86 | 0.86 | -0.08% | 263,894 |
| Sep 1, 2026 | 0.92 | 0.92 | 0.85 | 0.86 | 0.86 | -9.04% | 696,823 |
| Aug 31, 2026 | 0.94 | 1.00 | 0.91 | 0.95 | 0.95 | 1.13% | 452,508 |
| Aug 28, 2026 | 0.97 | 0.98 | 0.93 | 0.93 | 0.93 | -4.52% | 677,370 |
| Aug 27, 2026 | 0.98 | 1.04 | 0.97 | 0.98 | 0.98 | 0.91% | 1,096,833 |
| Aug 26, 2026 | 0.96 | 1.00 | 0.93 | 0.97 | 0.97 | -6.73% | 531,970 |
| Aug 25, 2026 | 1.04 | 1.05 | 0.97 | 1.04 | 1.04 | -7.14% | 1,014,710 |
| Aug 24, 2026 | 1.24 | 1.26 | 1.02 | 1.12 | 1.12 | -1.75% | 4,606,395 |
| Aug 21, 2026 | 1.25 | 1.29 | 1.10 | 1.14 | 1.14 | 1.79% | 8,316,158 |
| Aug 20, 2026 | 1.07 | 1.17 | 0.98 | 1.12 | 1.12 | 12.00% | 296,942 |
| Aug 19, 2026 | 1.20 | 1.20 | 0.96 | 1.00 | 1.00 | 7.57% | 153,998 |
| Aug 18, 2026 | 0.98 | 1.00 | 0.93 | 0.93 | 0.93 | -5.14% | 63,569 |
| Aug 17, 2026 | 1.00 | 1.02 | 0.97 | 0.98 | 0.98 | -4.85% | 101,861 |
| Aug 14, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 3.00% | 72,751 |
| Aug 13, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 62,826 |
| Aug 12, 2026 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | -3.85% | 63,586 |
| Aug 11, 2026 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 1.96% | 114,821 |
| Aug 10, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 98,055 |
| Aug 7, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 55,075 |
| Aug 6, 2026 | 1.05 | 1.10 | 1.02 | 1.04 | 1.04 | 0.97% | 67,544 |
| Aug 5, 2026 | 1.01 | 1.06 | 1.00 | 1.03 | 1.03 | 7.29% | 99,920 |
| Aug 4, 2026 | 1.10 | 1.11 | 0.96 | 0.96 | 0.96 | -13.51% | 278,852 |
| Aug 3, 2026 | 1.15 | 1.16 | 1.11 | 1.11 | 1.11 | -3.48% | 92,546 |
| Jul 31, 2026 | 1.27 | 1.27 | 1.14 | 1.15 | 1.15 | -2.54% | 41,870 |
| Jul 30, 2026 | 1.19 | 1.19 | 1.12 | 1.18 | 1.18 | 4.42% | 68,076 |
| Jul 29, 2026 | 1.14 | 1.18 | 1.12 | 1.13 | 1.13 | -1.74% | 63,926 |
| Jul 28, 2026 | 1.13 | 1.17 | 1.11 | 1.15 | 1.15 | 2.68% | 90,300 |
| Jul 27, 2026 | 1.15 | 1.18 | 1.10 | 1.12 | 1.12 | 1.82% | 61,801 |