Streamex Corp. (STEX)
NASDAQ: STEX · Real-Time Price · USD
2.060
-0.150 (-6.79%)
Mar 3, 2026, 4:00 PM EST - Market closed
Streamex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 2.15 | 2.15 | 1.99 | 2.06 | 2.06 | -6.79% | 1,124,231 |
| Mar 2, 2026 | 2.21 | 2.32 | 2.20 | 2.21 | 2.21 | -0.45% | 670,231 |
| Feb 27, 2026 | 2.35 | 2.36 | 2.15 | 2.22 | 2.22 | -7.11% | 1,156,661 |
| Feb 26, 2026 | 2.29 | 2.41 | 2.21 | 2.39 | 2.39 | 3.46% | 1,239,284 |
| Feb 25, 2026 | 2.28 | 2.47 | 2.22 | 2.31 | 2.31 | 3.12% | 2,331,878 |
| Feb 24, 2026 | 2.13 | 2.34 | 2.09 | 2.24 | 2.24 | 4.19% | 1,603,145 |
| Feb 23, 2026 | 2.13 | 2.28 | 2.04 | 2.15 | 2.15 | 0.47% | 1,726,263 |
| Feb 20, 2026 | 2.32 | 2.39 | 2.11 | 2.14 | 2.14 | -6.96% | 1,984,017 |
| Feb 19, 2026 | 2.39 | 2.46 | 2.19 | 2.30 | 2.30 | -3.36% | 2,481,830 |
| Feb 18, 2026 | 2.58 | 2.70 | 2.38 | 2.38 | 2.38 | -6.30% | 2,989,592 |
| Feb 17, 2026 | 2.35 | 2.64 | 2.27 | 2.54 | 2.54 | 5.39% | 3,386,936 |
| Feb 13, 2026 | 2.53 | 2.64 | 2.41 | 2.41 | 2.41 | -2.82% | 2,892,730 |
| Feb 12, 2026 | 2.58 | 2.62 | 2.40 | 2.48 | 2.48 | -3.88% | 3,038,127 |
| Feb 11, 2026 | 3.01 | 3.02 | 2.48 | 2.58 | 2.58 | -14.29% | 3,582,133 |
| Feb 10, 2026 | 3.12 | 3.22 | 2.83 | 3.01 | 3.01 | -0.99% | 3,656,157 |
| Feb 9, 2026 | 3.38 | 3.39 | 3.02 | 3.04 | 3.04 | -7.32% | 2,449,689 |
| Feb 6, 2026 | 3.05 | 3.30 | 3.01 | 3.28 | 3.28 | 9.70% | 2,174,416 |
| Feb 5, 2026 | 3.09 | 3.18 | 2.95 | 2.99 | 2.99 | -4.63% | 2,133,335 |
| Feb 4, 2026 | 3.26 | 3.30 | 2.67 | 3.14 | 3.14 | -5.57% | 5,435,535 |
| Feb 3, 2026 | 3.33 | 3.43 | 3.03 | 3.32 | 3.32 | -0.30% | 2,832,576 |
| Feb 2, 2026 | 3.64 | 3.80 | 3.21 | 3.33 | 3.33 | -6.98% | 2,785,034 |
| Jan 30, 2026 | 3.30 | 3.73 | 3.18 | 3.58 | 3.58 | 7.19% | 4,045,229 |
| Jan 29, 2026 | 3.84 | 3.99 | 3.27 | 3.34 | 3.34 | -11.64% | 2,743,370 |
| Jan 28, 2026 | 3.88 | 3.98 | 3.53 | 3.78 | 3.78 | 3.56% | 3,161,674 |
| Jan 27, 2026 | 3.42 | 3.70 | 3.05 | 3.65 | 3.65 | 7.35% | 2,930,456 |
| Jan 26, 2026 | 3.31 | 3.58 | 3.11 | 3.40 | 3.40 | 4.62% | 2,536,218 |
| Jan 23, 2026 | 3.39 | 3.41 | 2.97 | 3.25 | 3.25 | -6.07% | 6,768,044 |
| Jan 22, 2026 | 3.09 | 3.60 | 3.01 | 3.46 | 3.46 | 12.34% | 1,380,115 |
| Jan 21, 2026 | 3.41 | 3.48 | 3.05 | 3.08 | 3.08 | -9.41% | 787,676 |
| Jan 20, 2026 | 3.39 | 3.54 | 3.26 | 3.40 | 3.40 | -3.95% | 889,517 |
| Jan 16, 2026 | 3.10 | 3.69 | 3.07 | 3.54 | 3.54 | 13.46% | 963,508 |
| Jan 15, 2026 | 3.20 | 3.25 | 3.12 | 3.12 | 3.12 | -2.80% | 463,253 |
| Jan 14, 2026 | 3.18 | 3.25 | 3.05 | 3.21 | 3.21 | 1.26% | 428,488 |
| Jan 13, 2026 | 3.15 | 3.20 | 2.99 | 3.17 | 3.17 | - | 427,603 |
| Jan 12, 2026 | 3.06 | 3.20 | 2.93 | 3.17 | 3.17 | 1.60% | 568,844 |
| Jan 9, 2026 | 3.23 | 3.25 | 3.10 | 3.12 | 3.12 | -2.80% | 651,115 |
| Jan 8, 2026 | 3.40 | 3.44 | 3.17 | 3.21 | 3.21 | -6.41% | 738,687 |
| Jan 7, 2026 | 3.34 | 3.67 | 3.28 | 3.43 | 3.43 | 3.00% | 1,058,091 |
| Jan 6, 2026 | 3.22 | 3.39 | 3.14 | 3.33 | 3.33 | 4.72% | 785,022 |
| Jan 5, 2026 | 3.16 | 3.33 | 3.12 | 3.18 | 3.18 | 2.25% | 473,151 |
| Jan 2, 2026 | 3.10 | 3.12 | 3.00 | 3.11 | 3.11 | 2.64% | 581,993 |
| Dec 31, 2025 | 3.01 | 3.24 | 2.95 | 3.03 | 3.03 | - | 790,290 |
| 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 |