Streamex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.64	0.75	0.63	0.72	0.72	16.44%	2,040,876
Sep 18, 2026	0.64	0.66	0.61	0.62	0.62	-2.94%	830,948
Sep 17, 2026	0.62	0.67	0.61	0.64	0.64	4.94%	1,084,989
Sep 16, 2026	0.58	0.64	0.57	0.61	0.61	4.98%	832,690
Sep 15, 2026	0.63	0.63	0.58	0.58	0.58	-8.40%	865,165
Sep 14, 2026	0.65	0.66	0.61	0.63	0.63	-4.58%	1,107,521
Sep 11, 2026	0.68	0.70	0.65	0.66	0.66	-3.16%	878,427
Sep 10, 2026	0.67	0.69	0.65	0.68	0.68	0.78%	913,334
Sep 9, 2026	0.70	0.73	0.67	0.68	0.68	-4.02%	826,033
Sep 8, 2026	0.74	0.74	0.69	0.71	0.71	-1.26%	995,069
Sep 4, 2026	0.68	0.72	0.67	0.72	0.72	3.61%	1,251,356
Sep 3, 2026	0.73	0.74	0.69	0.69	0.69	-4.81%	840,942
Sep 2, 2026	0.71	0.76	0.70	0.73	0.73	1.57%	1,026,491
Sep 1, 2026	0.77	0.77	0.70	0.71	0.71	-4.64%	683,514
Aug 31, 2026	0.77	0.80	0.73	0.75	0.75	-3.02%	488,505
Aug 28, 2026	0.83	0.83	0.74	0.77	0.77	-6.70%	672,247
Aug 27, 2026	0.78	0.83	0.76	0.83	0.83	6.97%	615,064
Aug 26, 2026	0.77	0.78	0.73	0.77	0.77	2.17%	542,262
Aug 25, 2026	0.77	0.78	0.72	0.76	0.76	-1.05%	1,880,642
Aug 24, 2026	0.80	0.82	0.76	0.76	0.76	-8.20%	642,063
Aug 21, 2026	0.81	0.88	0.78	0.83	0.83	0.70%	1,137,640
Aug 20, 2026	0.80	0.87	0.75	0.83	0.83	6.12%	1,058,570
Aug 19, 2026	0.78	0.80	0.70	0.78	0.78	0.35%	1,578,012
Aug 18, 2026	0.87	0.87	0.76	0.78	0.78	-13.34%	1,064,121
Aug 17, 2026	0.97	1.00	0.83	0.90	0.90	-13.79%	1,241,475
Aug 14, 2026	0.91	1.05	0.83	1.04	1.04	20.12%	2,927,134
Aug 13, 2026	0.86	0.89	0.84	0.87	0.87	3.40%	491,034
Aug 12, 2026	0.81	0.84	0.77	0.84	0.84	5.25%	731,621
Aug 11, 2026	0.81	0.81	0.78	0.80	0.80	0.59%	414,756
Aug 10, 2026	0.80	0.82	0.76	0.79	0.79	-0.67%	619,935
Aug 7, 2026	0.76	0.80	0.71	0.80	0.80	10.17%	521,737
Aug 6, 2026	0.73	0.74	0.69	0.72	0.72	-0.36%	610,321
Aug 5, 2026	0.80	0.80	0.71	0.73	0.73	-6.89%	503,804
Aug 4, 2026	0.78	0.80	0.74	0.78	0.78	3.99%	737,435
Aug 3, 2026	0.70	0.76	0.70	0.75	0.75	5.51%	569,038
Jul 31, 2026	0.77	0.78	0.68	0.71	0.71	-5.21%	754,737
Jul 30, 2026	0.72	0.75	0.68	0.75	0.75	8.77%	571,221
Jul 29, 2026	0.73	0.74	0.66	0.69	0.69	-5.66%	1,271,342
Jul 28, 2026	0.74	0.74	0.70	0.73	0.73	-1.08%	483,422
Jul 27, 2026	0.75	0.77	0.70	0.74	0.74	0.24%	630,145
Jul 24, 2026	0.77	0.79	0.72	0.74	0.74	-3.66%	840,376
Jul 23, 2026	0.78	0.84	0.76	0.76	0.76	0.33%	846,772
Jul 22, 2026	0.80	0.83	0.76	0.76	0.76	-5.88%	792,517
Jul 21, 2026	0.77	0.85	0.77	0.81	0.81	4.23%	879,874
Jul 20, 2026	0.79	0.83	0.73	0.78	0.78	-0.88%	912,054
Jul 17, 2026	0.74	0.80	0.73	0.78	0.78	5.55%	1,484,107
Jul 16, 2026	0.80	0.84	0.73	0.74	0.74	-8.00%	1,512,071
Jul 15, 2026	0.84	0.85	0.79	0.81	0.81	-2.55%	693,301
Jul 14, 2026	0.84	0.86	0.80	0.83	0.83	-1.48%	638,950
Jul 13, 2026	0.90	0.94	0.82	0.84	0.84	-8.46%	1,044,754