Streamex Corp. (STEX)
NASDAQ: STEX · Real-Time Price · USD
1.180
+0.415 (54.21%)
May 1, 2026, 4:00 PM EDT - Market closed
Streamex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 0.78 | 1.20 | 0.70 | 1.18 | 1.18 | 54.21% | 5,859,700 |
| Apr 30, 2026 | 0.87 | 0.88 | 0.77 | 0.77 | 0.77 | -9.99% | 1,234,595 |
| Apr 29, 2026 | 0.94 | 0.95 | 0.82 | 0.85 | 0.85 | -4.91% | 1,565,782 |
| Apr 28, 2026 | 1.01 | 1.03 | 0.89 | 0.89 | 0.89 | -10.32% | 984,795 |
| Apr 27, 2026 | 1.02 | 1.03 | 0.95 | 1.00 | 1.00 | -2.26% | 912,300 |
| Apr 24, 2026 | 0.92 | 1.05 | 0.92 | 1.02 | 1.02 | 13.66% | 1,744,129 |
| Apr 23, 2026 | 1.03 | 1.03 | 0.89 | 0.90 | 0.90 | -12.02% | 2,005,317 |
| 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 |
| Mar 12, 2026 | 2.08 | 2.15 | 1.94 | 1.94 | 1.94 | -7.62% | 909,386 |
| Mar 11, 2026 | 2.03 | 2.14 | 1.98 | 2.10 | 2.10 | 5.00% | 1,361,291 |
| Mar 10, 2026 | 2.11 | 2.19 | 1.97 | 2.00 | 2.00 | -5.21% | 1,344,888 |
| Mar 9, 2026 | 1.94 | 2.18 | 1.91 | 2.11 | 2.11 | 6.03% | 1,990,497 |
| Mar 6, 2026 | 2.06 | 2.12 | 1.98 | 1.99 | 1.99 | -6.13% | 1,870,480 |
| Mar 5, 2026 | 2.12 | 2.26 | 2.04 | 2.12 | 2.12 | - | 931,885 |
| Mar 4, 2026 | 2.06 | 2.17 | 2.02 | 2.12 | 2.12 | 2.91% | 905,026 |
| Mar 3, 2026 | 2.15 | 2.15 | 1.99 | 2.06 | 2.06 | -6.79% | 1,128,127 |
| Mar 2, 2026 | 2.21 | 2.32 | 2.20 | 2.21 | 2.21 | -0.45% | 671,322 |
| Feb 27, 2026 | 2.35 | 2.36 | 2.15 | 2.22 | 2.22 | -7.11% | 1,157,501 |
| Feb 26, 2026 | 2.29 | 2.41 | 2.21 | 2.39 | 2.39 | 3.46% | 1,240,748 |
| Feb 25, 2026 | 2.28 | 2.47 | 2.22 | 2.31 | 2.31 | 3.12% | 2,335,248 |
| Feb 24, 2026 | 2.13 | 2.34 | 2.09 | 2.24 | 2.24 | 4.19% | 1,616,970 |
| Feb 23, 2026 | 2.13 | 2.28 | 2.04 | 2.15 | 2.15 | 0.47% | 1,726,948 |
| Feb 20, 2026 | 2.32 | 2.39 | 2.11 | 2.14 | 2.14 | -6.96% | 1,984,872 |