Streamex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	0.77	0.77	0.70	0.71	-	-5.17%	615,615
Aug 31, 2026	0.77	0.80	0.73	0.75	0.75	-3.02%	480,125
Aug 28, 2026	0.83	0.83	0.74	0.77	0.77	-6.70%	672,245
Aug 27, 2026	0.78	0.83	0.76	0.83	0.83	6.97%	612,583
Aug 26, 2026	0.77	0.78	0.73	0.77	0.77	2.17%	537,548
Aug 25, 2026	0.77	0.78	0.72	0.76	0.76	-1.05%	1,880,576
Aug 24, 2026	0.80	0.82	0.76	0.76	0.76	-8.20%	640,239
Aug 21, 2026	0.81	0.88	0.78	0.83	0.83	0.70%	1,136,116
Aug 20, 2026	0.80	0.87	0.75	0.83	0.83	6.12%	1,055,387
Aug 19, 2026	0.78	0.80	0.70	0.78	0.78	0.35%	1,565,833
Aug 18, 2026	0.87	0.87	0.76	0.78	0.78	-13.34%	1,053,969
Aug 17, 2026	0.97	1.00	0.83	0.90	0.90	-13.79%	1,226,693
Aug 14, 2026	0.91	1.05	0.83	1.04	1.04	20.12%	2,831,195
Aug 13, 2026	0.86	0.89	0.84	0.87	0.87	3.40%	490,281
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
Jul 10, 2026	0.91	0.96	0.88	0.92	0.92	-0.26%	554,314
Jul 9, 2026	0.95	0.97	0.89	0.92	0.92	-4.64%	1,005,820
Jul 8, 2026	1.03	1.04	0.95	0.96	0.96	-8.11%	1,921,703
Jul 7, 2026	1.08	1.20	1.00	1.05	1.05	-3.67%	13,213,463
Jul 6, 2026	0.97	1.19	0.97	1.09	1.09	12.29%	1,850,952
Jul 2, 2026	1.05	1.10	0.97	0.97	0.97	-9.28%	2,831,462
Jul 1, 2026	0.88	1.10	0.85	1.07	1.07	25.84%	4,038,584
Jun 30, 2026	0.84	0.88	0.80	0.85	0.85	5.96%	773,117
Jun 29, 2026	0.83	0.84	0.77	0.80	0.80	0.16%	1,011,749
Jun 26, 2026	0.74	0.83	0.74	0.80	0.80	8.26%	800,591
Jun 25, 2026	0.79	0.80	0.72	0.74	0.74	-5.43%	802,966
Jun 24, 2026	0.85	0.90	0.77	0.78	0.78	-8.93%	1,151,906
Jun 23, 2026	0.86	0.91	0.82	0.86	0.86	1.09%	1,643,850