Stablecoin Development Corporation (SDEV)
NYSEAMERICAN: SDEV · Real-Time Price · USD
1.270
-0.040 (-3.05%)
At close: May 29, 2026, 4:00 PM EDT
1.240
-0.030 (-2.36%)
After-hours: May 29, 2026, 8:00 PM EDT
Stablecoin Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.33 | 1.36 | 1.25 | 1.27 | 1.27 | -3.05% | 110,309 |
| May 28, 2026 | 1.36 | 1.42 | 1.29 | 1.31 | 1.31 | -6.43% | 193,804 |
| May 27, 2026 | 1.25 | 1.42 | 1.23 | 1.40 | 1.40 | 6.87% | 194,663 |
| May 26, 2026 | 1.33 | 1.39 | 1.25 | 1.31 | 1.31 | -7.09% | 585,548 |
| May 22, 2026 | 1.54 | 1.54 | 1.41 | 1.41 | 1.41 | -4.73% | 115,919 |
| May 21, 2026 | 1.65 | 1.65 | 1.43 | 1.48 | 1.48 | -2.63% | 54,593 |
| May 20, 2026 | 1.60 | 1.64 | 1.45 | 1.52 | 1.52 | -1.94% | 98,482 |
| May 19, 2026 | 1.59 | 1.63 | 1.55 | 1.55 | 1.55 | -2.52% | 53,680 |
| May 18, 2026 | 1.69 | 1.72 | 1.58 | 1.59 | 1.59 | -3.05% | 109,371 |
| May 15, 2026 | 1.73 | 1.73 | 1.60 | 1.64 | 1.64 | - | 69,990 |
| May 14, 2026 | 1.84 | 1.84 | 1.62 | 1.64 | 1.64 | -7.87% | 141,049 |
| May 13, 2026 | 1.74 | 1.79 | 1.69 | 1.78 | 1.78 | 2.30% | 94,839 |
| May 12, 2026 | 1.65 | 1.88 | 1.65 | 1.74 | 1.74 | 5.45% | 131,768 |
| May 11, 2026 | 1.67 | 1.90 | 1.62 | 1.65 | 1.65 | 1.23% | 165,113 |
| May 8, 2026 | 1.58 | 1.67 | 1.48 | 1.63 | 1.63 | 6.54% | 113,826 |
| May 7, 2026 | 1.65 | 1.65 | 1.52 | 1.53 | 1.53 | -7.27% | 87,828 |
| May 6, 2026 | 1.48 | 1.65 | 1.40 | 1.65 | 1.65 | 15.38% | 145,915 |
| May 5, 2026 | 1.33 | 1.46 | 1.29 | 1.43 | 1.43 | 9.16% | 83,245 |
| May 4, 2026 | 1.36 | 1.45 | 1.31 | 1.31 | 1.31 | - | 125,693 |
| May 1, 2026 | 1.31 | 1.33 | 1.24 | 1.31 | 1.31 | 5.65% | 53,162 |
| Apr 30, 2026 | 1.25 | 1.30 | 1.23 | 1.24 | 1.24 | -2.36% | 58,087 |
| Apr 29, 2026 | 1.32 | 1.34 | 1.20 | 1.27 | 1.27 | 0.79% | 125,401 |
| Apr 28, 2026 | 1.32 | 1.38 | 1.26 | 1.26 | 1.26 | -3.82% | 55,415 |
| 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% | 125,880 |
| Apr 23, 2026 | 1.38 | 1.50 | 1.28 | 1.29 | 1.29 | -7.19% | 110,183 |
| Apr 22, 2026 | 1.38 | 1.47 | 1.38 | 1.39 | 1.39 | 0.72% | 146,985 |
| Apr 21, 2026 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | -1.43% | 171,063 |
| Apr 20, 2026 | 1.48 | 1.49 | 1.37 | 1.40 | 1.40 | -9.09% | 161,653 |
| Apr 17, 2026 | 1.53 | 1.55 | 1.49 | 1.54 | 1.54 | 2.67% | 121,056 |
| Apr 16, 2026 | 1.58 | 1.62 | 1.41 | 1.50 | 1.50 | -4.46% | 180,694 |
| Apr 15, 2026 | 1.67 | 1.68 | 1.54 | 1.57 | 1.57 | -5.42% | 294,257 |
| Apr 14, 2026 | 1.64 | 1.66 | 1.58 | 1.66 | 1.66 | 1.22% | 77,801 |
| Apr 13, 2026 | 1.59 | 1.67 | 1.58 | 1.64 | 1.64 | 2.50% | 102,604 |
| Apr 10, 2026 | 1.56 | 1.71 | 1.55 | 1.60 | 1.60 | 1.27% | 424,594 |
| 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% | 200,112 |
| Apr 7, 2026 | 1.80 | 1.84 | 1.62 | 1.70 | 1.70 | -9.57% | 170,219 |
| Apr 6, 2026 | 1.70 | 2.13 | 1.66 | 1.88 | 1.88 | -3.59% | 317,578 |
| 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 |