Streamex Corp. (STEX)
NASDAQ: STEX · Real-Time Price · USD
4.140
+0.410 (10.99%)
Nov 18, 2025, 4:00 PM EST - Market closed
Streamex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 5.58 | 5.69 | 5.16 | 5.21 | 5.21 | -7.30% | 690,794 |
| Oct 16, 2025 | 6.30 | 6.50 | 5.40 | 5.62 | 5.62 | -9.50% | 1,432,536 |
| Oct 15, 2025 | 5.95 | 6.34 | 5.81 | 6.21 | 6.21 | 6.43% | 1,457,882 |
| Oct 14, 2025 | 4.98 | 6.15 | 4.86 | 5.84 | 5.84 | 13.96% | 2,808,610 |
| Oct 13, 2025 | 4.86 | 5.12 | 4.55 | 5.12 | 5.12 | 2.20% | 1,519,545 |
| Oct 10, 2025 | 5.55 | 5.69 | 4.97 | 5.01 | 5.01 | -9.24% | 1,356,883 |
| Oct 9, 2025 | 5.29 | 5.69 | 5.24 | 5.52 | 5.52 | 1.28% | 1,387,098 |
| Oct 8, 2025 | 5.85 | 5.85 | 4.87 | 5.45 | 5.45 | -7.31% | 3,205,699 |
| Oct 7, 2025 | 6.31 | 6.32 | 5.61 | 5.88 | 5.88 | -6.81% | 1,977,788 |
| Oct 6, 2025 | 5.80 | 7.19 | 5.78 | 6.31 | 6.31 | 20.42% | 5,990,800 |
| Oct 3, 2025 | 5.54 | 5.80 | 5.02 | 5.24 | 5.24 | -5.42% | 1,266,503 |
| Oct 2, 2025 | 5.68 | 5.85 | 5.42 | 5.54 | 5.54 | -1.07% | 624,684 |
| Oct 1, 2025 | 5.55 | 5.98 | 5.50 | 5.60 | 5.60 | -2.78% | 495,533 |
| Sep 30, 2025 | 5.49 | 5.90 | 5.35 | 5.76 | 5.76 | 5.30% | 953,391 |
| Sep 29, 2025 | 5.60 | 5.90 | 5.06 | 5.47 | 5.47 | -0.91% | 1,150,302 |
| Sep 26, 2025 | 5.46 | 5.59 | 4.90 | 5.52 | 5.52 | 2.03% | 856,393 |
| Sep 25, 2025 | 5.69 | 6.14 | 5.27 | 5.41 | 5.41 | -4.92% | 1,063,784 |
| Sep 24, 2025 | 5.77 | 6.03 | 5.60 | 5.69 | 5.69 | -1.22% | 722,377 |
| Sep 23, 2025 | 6.42 | 6.49 | 5.61 | 5.76 | 5.76 | -10.00% | 885,087 |
| Sep 22, 2025 | 6.90 | 6.96 | 6.18 | 6.40 | 6.40 | -8.57% | 1,371,286 |
| Sep 19, 2025 | 6.48 | 7.44 | 6.47 | 7.00 | 7.00 | 9.37% | 2,484,253 |
| Sep 18, 2025 | 6.37 | 6.67 | 6.12 | 6.40 | 6.40 | 3.06% | 970,081 |
| Sep 17, 2025 | 6.36 | 6.52 | 5.71 | 6.21 | 6.21 | -1.58% | 1,001,294 |
| Sep 16, 2025 | 6.24 | 6.75 | 5.92 | 6.31 | 6.31 | 6.77% | 1,804,561 |
| Sep 15, 2025 | 6.29 | 6.41 | 5.62 | 5.91 | 5.91 | -5.74% | 1,048,937 |
| Sep 12, 2025 | 6.10 | 6.74 | 5.55 | 6.27 | 6.27 | 2.79% | 1,501,105 |
| Sep 11, 2025 | 4.36 | 6.12 | 4.36 | 6.10 | 6.10 | 37.08% | 3,137,726 |
| Sep 10, 2025 | 4.11 | 4.65 | 4.09 | 4.45 | 4.45 | 8.27% | 1,278,529 |