Streamex Corp. (STEX)
NASDAQ: STEX · Real-Time Price · USD
1.120
+0.060 (5.66%)
Apr 13, 2026, 2:46 PM EDT - Market open
Streamex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 1.06 | 1.14 | 1.04 | 1.12 | - | 5.66% | 783,037 |
| Apr 10, 2026 | 1.06 | 1.10 | 0.98 | 1.06 | 1.06 | 0.95% | 1,786,553 |
| Apr 9, 2026 | 1.08 | 1.15 | 1.02 | 1.05 | 1.05 | -6.25% | 2,253,163 |
| Apr 8, 2026 | 1.17 | 1.22 | 1.08 | 1.12 | 1.12 | 0.90% | 1,554,681 |
| Apr 7, 2026 | 1.11 | 1.15 | 1.08 | 1.11 | 1.11 | -1.77% | 852,599 |
| Apr 6, 2026 | 1.16 | 1.28 | 1.12 | 1.13 | 1.13 | -2.59% | 1,560,527 |
| Apr 2, 2026 | 1.05 | 1.19 | 1.02 | 1.16 | 1.16 | 4.50% | 1,131,556 |
| Apr 1, 2026 | 1.17 | 1.28 | 1.08 | 1.11 | 1.11 | -1.77% | 1,895,324 |
| Mar 31, 2026 | 1.05 | 1.13 | 0.98 | 1.13 | 1.13 | 8.13% | 2,364,112 |
| Mar 30, 2026 | 1.20 | 1.25 | 1.04 | 1.05 | 1.05 | -13.64% | 1,768,729 |
| Mar 27, 2026 | 1.09 | 1.27 | 1.05 | 1.21 | 1.21 | 6.14% | 2,245,980 |
| Mar 26, 2026 | 1.22 | 1.29 | 1.09 | 1.14 | 1.14 | -7.32% | 4,046,422 |
| Mar 25, 2026 | 1.69 | 1.69 | 1.23 | 1.23 | 1.23 | -25.00% | 2,815,627 |
| Mar 24, 2026 | 1.54 | 1.73 | 1.49 | 1.64 | 1.64 | 6.49% | 3,890,747 |
| Mar 23, 2026 | 1.60 | 1.62 | 1.46 | 1.54 | 1.54 | -3.14% | 3,115,936 |
| Mar 20, 2026 | 1.71 | 1.79 | 1.54 | 1.59 | 1.59 | -7.02% | 4,131,938 |
| 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 |