Streamex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.51	0.52	0.49	0.49	0.49	-2.95%	447,670
Oct 8, 2026	0.57	0.57	0.49	0.51	0.51	-4.89%	956,398
Oct 7, 2026	0.52	0.60	0.48	0.53	0.53	2.86%	1,454,749
Oct 6, 2026	0.61	0.62	0.51	0.52	0.52	-12.74%	2,094,003
Oct 5, 2026	0.62	0.62	0.59	0.59	0.59	-3.23%	855,207
Oct 2, 2026	0.62	0.63	0.60	0.61	0.61	-	441,642
Oct 1, 2026	0.64	0.65	0.61	0.61	0.61	-4.77%	685,636
Sep 30, 2026	0.69	0.70	0.63	0.64	0.64	-4.83%	845,361
Sep 29, 2026	0.72	0.72	0.65	0.68	0.68	-4.14%	782,804
Sep 28, 2026	0.74	0.74	0.67	0.70	0.70	0.69%	1,148,324
Sep 25, 2026	0.78	0.80	0.69	0.70	0.70	-9.28%	937,406
Sep 24, 2026	0.85	0.87	0.76	0.77	0.77	-7.47%	1,628,280
Sep 23, 2026	0.83	0.84	0.78	0.83	0.83	2.67%	1,222,158
Sep 22, 2026	0.74	0.86	0.72	0.81	0.81	12.85%	2,992,670
Sep 21, 2026	0.64	0.75	0.63	0.72	0.72	16.44%	2,080,060
Sep 18, 2026	0.64	0.66	0.61	0.62	0.62	-2.94%	842,949
Sep 17, 2026	0.62	0.67	0.61	0.64	0.64	4.94%	1,085,720
Sep 16, 2026	0.58	0.64	0.57	0.61	0.61	4.98%	835,174
Sep 15, 2026	0.63	0.63	0.58	0.58	0.58	-8.40%	890,251
Sep 14, 2026	0.65	0.66	0.61	0.63	0.63	-4.58%	1,111,803
Sep 11, 2026	0.68	0.70	0.65	0.66	0.66	-3.16%	883,452
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