Streamex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	0.81	0.82	0.77	0.81	-	1.97%	244,588
Aug 11, 2026	0.81	0.81	0.78	0.80	0.80	0.59%	412,599
Aug 10, 2026	0.80	0.82	0.76	0.79	0.79	-0.67%	603,644
Aug 7, 2026	0.76	0.80	0.71	0.80	0.80	10.17%	515,891
Aug 6, 2026	0.73	0.74	0.69	0.72	0.72	-0.36%	605,035
Aug 5, 2026	0.80	0.80	0.71	0.73	0.73	-6.89%	498,190
Aug 4, 2026	0.78	0.80	0.74	0.78	0.78	3.99%	737,434
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
Jun 22, 2026	0.92	0.93	0.85	0.85	0.85	-7.16%	1,044,672
Jun 18, 2026	0.96	0.98	0.89	0.92	0.92	-1.83%	2,527,887
Jun 17, 2026	1.02	1.04	0.93	0.93	0.93	-5.60%	931,372
Jun 16, 2026	1.05	1.08	0.99	0.99	0.99	-2.18%	1,846,644
Jun 15, 2026	1.01	1.07	0.96	1.01	1.01	3.89%	1,682,199
Jun 12, 2026	0.98	1.03	0.92	0.97	0.97	2.11%	1,589,620
Jun 11, 2026	0.92	0.98	0.91	0.95	0.95	3.33%	585,326
Jun 10, 2026	0.98	1.00	0.92	0.92	0.92	-6.21%	1,340,490
Jun 9, 2026	0.99	1.01	0.91	0.98	0.98	-0.30%	1,567,773
Jun 8, 2026	1.13	1.13	0.97	0.99	0.99	-8.76%	1,598,793
Jun 5, 2026	1.16	1.16	1.02	1.08	1.08	-8.47%	1,327,763
Jun 4, 2026	1.05	1.21	1.05	1.18	1.18	10.28%	2,182,118
Jun 3, 2026	1.18	1.19	1.06	1.07	1.07	-10.08%	1,368,137
Jun 2, 2026	1.36	1.36	1.17	1.19	1.19	-13.14%	1,901,841