Streamex Corp. (STEX)
NASDAQ: STEX · Real-Time Price · USD
3.030
-0.100 (-3.19%)
At close: Dec 30, 2025, 4:00 PM EST
3.093
+0.063 (2.08%)
After-hours: Dec 30, 2025, 7:58 PM EST
Streamex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 3.14 | 3.15 | 2.93 | 3.03 | 3.03 | -3.19% | 876,047 |
| Dec 29, 2025 | 3.13 | 3.31 | 3.10 | 3.13 | 3.13 | -0.32% | 1,061,175 |
| Dec 26, 2025 | 3.31 | 3.32 | 3.13 | 3.14 | 3.14 | -6.27% | 393,868 |
| Dec 24, 2025 | 3.21 | 3.37 | 3.09 | 3.35 | 3.35 | 4.36% | 702,322 |
| Dec 23, 2025 | 3.48 | 3.52 | 3.16 | 3.21 | 3.21 | -8.02% | 881,949 |
| Dec 22, 2025 | 3.84 | 3.84 | 3.41 | 3.49 | 3.49 | -7.92% | 748,084 |
| Dec 19, 2025 | 3.64 | 3.95 | 3.64 | 3.79 | 3.79 | 5.57% | 615,237 |
| Dec 18, 2025 | 3.56 | 3.93 | 3.56 | 3.59 | 3.59 | 1.13% | 624,209 |
| Dec 17, 2025 | 3.90 | 4.11 | 3.54 | 3.55 | 3.55 | -8.27% | 881,208 |
| Dec 16, 2025 | 4.10 | 4.54 | 3.87 | 3.87 | 3.87 | -6.07% | 1,090,744 |
| Dec 15, 2025 | 4.31 | 4.44 | 4.03 | 4.12 | 4.12 | -4.41% | 1,439,926 |
| Dec 12, 2025 | 4.44 | 4.54 | 4.26 | 4.31 | 4.31 | -3.79% | 455,819 |
| Dec 11, 2025 | 4.41 | 4.56 | 4.05 | 4.48 | 4.48 | 1.36% | 1,208,024 |
| Dec 10, 2025 | 4.29 | 4.46 | 4.25 | 4.42 | 4.42 | 3.03% | 499,781 |
| Dec 9, 2025 | 4.23 | 4.47 | 4.21 | 4.29 | 4.29 | - | 414,029 |
| Dec 8, 2025 | 4.30 | 4.45 | 4.26 | 4.29 | 4.29 | -0.46% | 421,853 |
| Dec 5, 2025 | 4.64 | 4.70 | 4.26 | 4.31 | 4.31 | -6.71% | 570,895 |
| Dec 4, 2025 | 4.37 | 4.76 | 4.37 | 4.62 | 4.62 | 4.29% | 620,033 |
| Dec 3, 2025 | 4.22 | 4.47 | 4.21 | 4.43 | 4.43 | 4.24% | 492,513 |
| Dec 2, 2025 | 4.18 | 4.39 | 4.18 | 4.25 | 4.25 | 1.92% | 442,367 |
| Dec 1, 2025 | 4.40 | 4.49 | 4.14 | 4.17 | 4.17 | -7.33% | 659,644 |
| Nov 28, 2025 | 4.41 | 4.65 | 4.41 | 4.50 | 4.50 | 2.16% | 261,619 |
| Nov 26, 2025 | 4.24 | 4.52 | 4.22 | 4.41 | 4.41 | 4.88% | 753,338 |
| Nov 25, 2025 | 4.44 | 4.57 | 4.05 | 4.20 | 4.20 | 0.96% | 820,206 |
| Nov 24, 2025 | 3.76 | 4.30 | 3.70 | 4.16 | 4.16 | 12.13% | 923,035 |
| Nov 21, 2025 | 3.59 | 3.91 | 3.43 | 3.71 | 3.71 | 3.06% | 673,017 |
| Nov 20, 2025 | 3.83 | 3.90 | 3.58 | 3.60 | 3.60 | -4.38% | 562,340 |
| Nov 19, 2025 | 4.12 | 4.30 | 3.66 | 3.77 | 3.77 | -9.06% | 748,232 |
| Nov 18, 2025 | 3.70 | 4.27 | 3.70 | 4.14 | 4.14 | 10.99% | 780,185 |
| Nov 17, 2025 | 3.72 | 3.90 | 3.61 | 3.73 | 3.73 | -3.62% | 475,040 |
| Nov 14, 2025 | 3.90 | 4.09 | 3.74 | 3.87 | 3.87 | -2.52% | 683,004 |
| Nov 13, 2025 | 4.29 | 4.38 | 3.94 | 3.97 | 3.97 | -8.94% | 1,236,920 |
| Nov 12, 2025 | 4.10 | 4.60 | 4.10 | 4.36 | 4.36 | 6.60% | 876,738 |
| Nov 11, 2025 | 4.23 | 4.44 | 4.03 | 4.09 | 4.09 | -4.33% | 575,272 |
| Nov 10, 2025 | 4.64 | 4.77 | 4.22 | 4.28 | 4.28 | -4.79% | 695,998 |
| Nov 7, 2025 | 4.56 | 4.58 | 4.20 | 4.49 | 4.49 | -4.87% | 971,072 |
| Nov 6, 2025 | 4.58 | 5.12 | 4.50 | 4.72 | 4.72 | 1.72% | 1,069,106 |
| Nov 5, 2025 | 4.58 | 4.89 | 4.48 | 4.64 | 4.64 | 2.20% | 778,086 |
| Nov 4, 2025 | 4.57 | 4.74 | 4.43 | 4.54 | 4.54 | -4.22% | 459,874 |
| Nov 3, 2025 | 4.82 | 5.00 | 4.67 | 4.74 | 4.74 | -2.67% | 371,001 |
| Oct 31, 2025 | 4.75 | 5.26 | 4.70 | 4.87 | 4.87 | 4.96% | 814,596 |
| Oct 30, 2025 | 4.70 | 4.78 | 4.40 | 4.64 | 4.64 | -2.11% | 865,320 |
| Oct 29, 2025 | 4.61 | 4.98 | 4.61 | 4.74 | 4.74 | 0.21% | 688,937 |
| Oct 28, 2025 | 4.93 | 5.19 | 4.67 | 4.73 | 4.73 | -3.07% | 976,289 |
| Oct 27, 2025 | 4.94 | 5.07 | 4.57 | 4.88 | 4.88 | 0.41% | 713,607 |
| Oct 24, 2025 | 4.72 | 5.14 | 4.67 | 4.86 | 4.86 | 2.32% | 622,367 |
| Oct 23, 2025 | 4.83 | 4.99 | 4.42 | 4.75 | 4.75 | -1.86% | 1,398,180 |
| Oct 22, 2025 | 5.14 | 5.20 | 4.66 | 4.84 | 4.84 | -7.10% | 1,254,256 |
| Oct 21, 2025 | 5.33 | 5.55 | 5.09 | 5.21 | 5.21 | -2.98% | 559,051 |
| Oct 20, 2025 | 5.42 | 5.81 | 5.21 | 5.37 | 5.37 | 3.07% | 928,008 |