Streamex Corp. (STEX)
NASDAQ: STEX · Real-Time Price · USD
1.680
+0.140 (9.09%)
Mar 24, 2026, 11:42 AM EDT - Market open
Streamex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.54 | 1.64 | 1.49 | 1.71 | - | 11.04% | 1,361,239 |
| Mar 23, 2026 | 1.60 | 1.62 | 1.46 | 1.54 | 1.54 | -3.14% | 3,113,680 |
| Mar 20, 2026 | 1.71 | 1.79 | 1.54 | 1.59 | 1.59 | -7.02% | 4,126,972 |
| Mar 19, 2026 | 1.77 | 1.77 | 1.58 | 1.71 | 1.71 | -5.00% | 2,353,234 |
| Mar 18, 2026 | 1.86 | 1.88 | 1.77 | 1.80 | 1.80 | -4.76% | 1,684,242 |
| Mar 17, 2026 | 1.84 | 1.92 | 1.81 | 1.89 | 1.89 | 3.28% | 1,809,615 |
| Mar 16, 2026 | 2.00 | 2.11 | 1.83 | 1.83 | 1.83 | -5.67% | 1,470,507 |
| Mar 13, 2026 | 1.96 | 2.04 | 1.89 | 1.94 | 1.94 | - | 1,245,464 |
| Mar 12, 2026 | 2.08 | 2.15 | 1.94 | 1.94 | 1.94 | -7.62% | 909,386 |
| Mar 11, 2026 | 2.03 | 2.14 | 1.98 | 2.10 | 2.10 | 5.00% | 1,361,291 |
| Mar 10, 2026 | 2.11 | 2.19 | 1.97 | 2.00 | 2.00 | -5.21% | 1,344,888 |
| Mar 9, 2026 | 1.94 | 2.18 | 1.91 | 2.11 | 2.11 | 6.03% | 1,990,497 |
| Mar 6, 2026 | 2.06 | 2.12 | 1.98 | 1.99 | 1.99 | -6.13% | 1,870,480 |
| Mar 5, 2026 | 2.12 | 2.26 | 2.04 | 2.12 | 2.12 | - | 931,885 |
| Mar 4, 2026 | 2.06 | 2.17 | 2.02 | 2.12 | 2.12 | 2.91% | 905,026 |
| Mar 3, 2026 | 2.15 | 2.15 | 1.99 | 2.06 | 2.06 | -6.79% | 1,128,127 |
| Mar 2, 2026 | 2.21 | 2.32 | 2.20 | 2.21 | 2.21 | -0.45% | 671,322 |
| Feb 27, 2026 | 2.35 | 2.36 | 2.15 | 2.22 | 2.22 | -7.11% | 1,157,501 |
| Feb 26, 2026 | 2.29 | 2.41 | 2.21 | 2.39 | 2.39 | 3.46% | 1,240,748 |
| Feb 25, 2026 | 2.28 | 2.47 | 2.22 | 2.31 | 2.31 | 3.12% | 2,335,248 |
| Feb 24, 2026 | 2.13 | 2.34 | 2.09 | 2.24 | 2.24 | 4.19% | 1,616,970 |
| Feb 23, 2026 | 2.13 | 2.28 | 2.04 | 2.15 | 2.15 | 0.47% | 1,726,948 |
| Feb 20, 2026 | 2.32 | 2.39 | 2.11 | 2.14 | 2.14 | -6.96% | 1,984,872 |
| Feb 19, 2026 | 2.39 | 2.46 | 2.19 | 2.30 | 2.30 | -3.36% | 2,483,916 |
| Feb 18, 2026 | 2.58 | 2.70 | 2.38 | 2.38 | 2.38 | -6.30% | 2,990,033 |
| Feb 17, 2026 | 2.35 | 2.64 | 2.27 | 2.54 | 2.54 | 5.39% | 3,419,912 |
| Feb 13, 2026 | 2.53 | 2.64 | 2.41 | 2.41 | 2.41 | -2.82% | 2,908,959 |
| Feb 12, 2026 | 2.58 | 2.62 | 2.40 | 2.48 | 2.48 | -3.88% | 3,045,803 |
| Feb 11, 2026 | 3.01 | 3.02 | 2.48 | 2.58 | 2.58 | -14.29% | 3,609,422 |
| Feb 10, 2026 | 3.12 | 3.22 | 2.83 | 3.01 | 3.01 | -0.99% | 3,667,956 |
| Feb 9, 2026 | 3.38 | 3.39 | 3.02 | 3.04 | 3.04 | -7.32% | 2,495,020 |
| Feb 6, 2026 | 3.05 | 3.30 | 3.01 | 3.28 | 3.28 | 9.70% | 2,188,997 |
| Feb 5, 2026 | 3.09 | 3.18 | 2.95 | 2.99 | 2.99 | -4.63% | 2,135,481 |
| Feb 4, 2026 | 3.26 | 3.30 | 2.67 | 3.14 | 3.14 | -5.57% | 5,448,459 |
| Feb 3, 2026 | 3.33 | 3.43 | 3.03 | 3.32 | 3.32 | -0.30% | 2,833,548 |
| Feb 2, 2026 | 3.64 | 3.80 | 3.21 | 3.33 | 3.33 | -6.98% | 2,803,776 |
| Jan 30, 2026 | 3.30 | 3.73 | 3.18 | 3.58 | 3.58 | 7.19% | 4,060,937 |
| Jan 29, 2026 | 3.84 | 3.99 | 3.27 | 3.34 | 3.34 | -11.64% | 2,747,929 |
| Jan 28, 2026 | 3.88 | 3.98 | 3.53 | 3.78 | 3.78 | 3.56% | 3,199,214 |
| Jan 27, 2026 | 3.42 | 3.70 | 3.05 | 3.65 | 3.65 | 7.35% | 3,167,870 |
| Jan 26, 2026 | 3.31 | 3.58 | 3.11 | 3.40 | 3.40 | 4.62% | 2,540,389 |
| Jan 23, 2026 | 3.39 | 3.41 | 2.97 | 3.25 | 3.25 | -6.07% | 6,811,704 |
| Jan 22, 2026 | 3.09 | 3.60 | 3.01 | 3.46 | 3.46 | 12.34% | 1,598,628 |
| Jan 21, 2026 | 3.41 | 3.48 | 3.05 | 3.08 | 3.08 | -9.41% | 787,876 |
| Jan 20, 2026 | 3.39 | 3.54 | 3.26 | 3.40 | 3.40 | -3.95% | 889,910 |
| Jan 16, 2026 | 3.10 | 3.69 | 3.07 | 3.54 | 3.54 | 13.46% | 969,954 |
| Jan 15, 2026 | 3.20 | 3.25 | 3.12 | 3.12 | 3.12 | -2.80% | 463,278 |
| Jan 14, 2026 | 3.18 | 3.25 | 3.05 | 3.21 | 3.21 | 1.26% | 428,891 |
| Jan 13, 2026 | 3.15 | 3.20 | 2.99 | 3.17 | 3.17 | - | 427,620 |
| Jan 12, 2026 | 3.06 | 3.20 | 2.93 | 3.17 | 3.17 | 1.60% | 568,844 |