Streamex Corp. (STEX)
NASDAQ: STEX · Real-Time Price · USD
1.280
+0.150 (13.27%)
At close: May 22, 2026, 4:00 PM EDT
1.330
+0.050 (3.91%)
After-hours: May 22, 2026, 7:54 PM EDT
Streamex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.19 | 1.47 | 1.18 | 1.28 | 1.28 | 13.27% | 4,181,557 |
| May 21, 2026 | 1.04 | 1.16 | 0.99 | 1.13 | 1.13 | 3.67% | 1,926,814 |
| May 20, 2026 | 1.17 | 1.20 | 1.02 | 1.09 | 1.09 | -8.40% | 1,333,384 |
| May 19, 2026 | 1.01 | 1.26 | 0.97 | 1.19 | 1.19 | 20.17% | 2,415,113 |
| May 18, 2026 | 0.98 | 1.18 | 0.94 | 0.99 | 0.99 | 3.30% | 1,809,347 |
| May 15, 2026 | 0.92 | 0.96 | 0.86 | 0.96 | 0.96 | 0.28% | 995,458 |
| May 14, 2026 | 0.88 | 1.02 | 0.84 | 0.96 | 0.96 | 8.22% | 932,568 |
| May 13, 2026 | 0.89 | 0.91 | 0.81 | 0.88 | 0.88 | -1.61% | 1,162,857 |
| May 12, 2026 | 0.95 | 0.97 | 0.86 | 0.90 | 0.90 | -5.38% | 1,017,341 |
| May 11, 2026 | 0.95 | 0.98 | 0.88 | 0.95 | 0.95 | 2.46% | 1,157,154 |
| May 8, 2026 | 0.99 | 1.02 | 0.91 | 0.93 | 0.93 | -4.73% | 738,465 |
| May 7, 2026 | 1.03 | 1.08 | 0.95 | 0.97 | 0.97 | -3.74% | 677,414 |
| May 6, 2026 | 0.93 | 1.03 | 0.88 | 1.01 | 1.01 | 10.02% | 1,068,807 |
| May 5, 2026 | 1.01 | 1.04 | 0.91 | 0.92 | 0.92 | -9.56% | 1,287,201 |
| May 4, 2026 | 1.11 | 1.26 | 1.01 | 1.02 | 1.02 | -13.98% | 1,595,588 |
| May 1, 2026 | 0.78 | 1.20 | 0.70 | 1.18 | 1.18 | 54.21% | 6,092,102 |
| Apr 30, 2026 | 0.87 | 0.88 | 0.77 | 0.77 | 0.77 | -9.99% | 1,241,982 |
| Apr 29, 2026 | 0.94 | 0.95 | 0.82 | 0.85 | 0.85 | -4.91% | 1,566,792 |
| Apr 28, 2026 | 1.01 | 1.03 | 0.89 | 0.89 | 0.89 | -10.32% | 1,000,127 |
| Apr 27, 2026 | 1.02 | 1.03 | 0.95 | 1.00 | 1.00 | -2.26% | 915,793 |
| Apr 24, 2026 | 0.92 | 1.05 | 0.92 | 1.02 | 1.02 | 13.66% | 1,780,341 |
| Apr 23, 2026 | 1.03 | 1.03 | 0.89 | 0.90 | 0.90 | -12.02% | 2,011,807 |
| Apr 22, 2026 | 1.02 | 1.08 | 1.01 | 1.02 | 1.02 | 2.00% | 860,976 |
| Apr 21, 2026 | 1.07 | 1.08 | 1.00 | 1.00 | 1.00 | -6.54% | 1,280,680 |
| Apr 20, 2026 | 1.10 | 1.13 | 1.04 | 1.07 | 1.07 | -3.60% | 1,285,415 |
| Apr 17, 2026 | 1.07 | 1.16 | 1.06 | 1.11 | 1.11 | 6.73% | 1,971,349 |
| Apr 16, 2026 | 1.07 | 1.13 | 1.04 | 1.04 | 1.04 | -3.70% | 782,678 |
| Apr 15, 2026 | 1.05 | 1.11 | 1.05 | 1.08 | 1.08 | 4.85% | 803,050 |
| Apr 14, 2026 | 1.10 | 1.15 | 1.03 | 1.03 | 1.03 | -7.21% | 1,315,669 |
| Apr 13, 2026 | 1.06 | 1.14 | 1.04 | 1.11 | 1.11 | 4.72% | 1,079,890 |
| Apr 10, 2026 | 1.06 | 1.10 | 0.98 | 1.06 | 1.06 | 0.95% | 1,794,884 |
| Apr 9, 2026 | 1.08 | 1.15 | 1.02 | 1.05 | 1.05 | -6.25% | 2,254,415 |
| Apr 8, 2026 | 1.17 | 1.22 | 1.08 | 1.12 | 1.12 | 0.90% | 1,559,011 |
| Apr 7, 2026 | 1.11 | 1.15 | 1.08 | 1.11 | 1.11 | -1.77% | 879,964 |
| Apr 6, 2026 | 1.16 | 1.28 | 1.12 | 1.13 | 1.13 | -2.59% | 1,561,638 |
| Apr 2, 2026 | 1.05 | 1.19 | 1.02 | 1.16 | 1.16 | 4.50% | 1,163,319 |
| Apr 1, 2026 | 1.17 | 1.28 | 1.08 | 1.11 | 1.11 | -1.77% | 1,902,673 |
| Mar 31, 2026 | 1.05 | 1.13 | 0.98 | 1.13 | 1.13 | 8.13% | 2,371,205 |
| 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 |