Stablecoin Development Corporation (SDEV)
NYSEAMERICAN: SDEV · Real-Time Price · USD
0.8932
+0.0336 (3.91%)
Sep 11, 2026, 4:00 PM EDT - Market closed
Stablecoin Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1.14 | 1.14 | 1.08 | 1.10 | 1.10 | -2.65% | 68,355 |
| Jul 23, 2026 | 1.17 | 1.19 | 1.12 | 1.13 | 1.13 | -1.74% | 45,506 |
| Jul 22, 2026 | 1.24 | 1.25 | 1.15 | 1.15 | 1.15 | -4.17% | 99,176 |
| Jul 21, 2026 | 1.24 | 1.26 | 1.18 | 1.20 | 1.20 | -3.23% | 152,312 |
| Jul 20, 2026 | 1.22 | 1.27 | 1.22 | 1.24 | 1.24 | -0.80% | 74,223 |
| Jul 17, 2026 | 1.22 | 1.29 | 1.22 | 1.25 | 1.25 | 0.81% | 110,974 |
| Jul 16, 2026 | 1.29 | 1.31 | 1.24 | 1.24 | 1.24 | -3.13% | 180,544 |
| Jul 15, 2026 | 1.21 | 1.33 | 1.20 | 1.28 | 1.28 | 4.92% | 132,997 |
| Jul 14, 2026 | 1.21 | 1.27 | 1.18 | 1.22 | 1.22 | 4.27% | 137,304 |
| Jul 13, 2026 | 1.29 | 1.40 | 1.16 | 1.17 | 1.17 | -12.03% | 357,201 |
| Jul 10, 2026 | 1.35 | 1.40 | 1.32 | 1.33 | 1.33 | -2.21% | 188,457 |
| Jul 9, 2026 | 1.53 | 1.60 | 1.31 | 1.36 | 1.36 | -9.33% | 293,584 |
| Jul 8, 2026 | 1.27 | 1.53 | 1.16 | 1.50 | 1.50 | 20.00% | 620,343 |
| Jul 7, 2026 | 1.32 | 1.40 | 1.25 | 1.25 | 1.25 | -9.42% | 268,172 |
| Jul 6, 2026 | 1.31 | 1.47 | 1.26 | 1.38 | 1.38 | 1.47% | 889,519 |
| Jul 2, 2026 | 1.32 | 1.56 | 1.27 | 1.36 | 1.36 | 30.77% | 22,985,511 |