Streamex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	1.05	1.10	0.97	0.97	0.97	-9.28%	2,830,573
Jul 1, 2026	0.88	1.10	0.85	1.07	1.07	25.84%	4,013,882
Jun 30, 2026	0.84	0.88	0.80	0.85	0.85	5.96%	760,641
Jun 29, 2026	0.83	0.84	0.77	0.80	0.80	0.16%	1,011,741
Jun 26, 2026	0.74	0.83	0.74	0.80	0.80	8.26%	798,043
Jun 25, 2026	0.79	0.80	0.72	0.74	0.74	-5.43%	802,449
Jun 24, 2026	0.85	0.90	0.77	0.78	0.78	-8.93%	1,150,712
Jun 23, 2026	0.86	0.91	0.82	0.86	0.86	1.09%	1,638,828
Jun 22, 2026	0.92	0.93	0.85	0.85	0.85	-7.16%	1,039,026
Jun 18, 2026	0.96	0.98	0.89	0.92	0.92	-1.83%	2,512,075
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
Jun 1, 2026	1.51	1.56	1.36	1.37	1.37	-9.27%	1,301,946
May 29, 2026	1.53	1.54	1.45	1.51	1.51	-	762,307
May 28, 2026	1.50	1.61	1.42	1.51	1.51	-	2,194,051
May 27, 2026	1.39	1.55	1.34	1.51	1.51	7.09%	1,809,519
May 26, 2026	1.36	1.57	1.30	1.41	1.41	10.16%	4,405,204
May 22, 2026	1.19	1.47	1.18	1.28	1.28	13.27%	4,219,744
May 21, 2026	1.04	1.16	0.99	1.13	1.13	3.67%	1,963,523
May 20, 2026	1.17	1.20	1.02	1.09	1.09	-8.40%	1,402,464
May 19, 2026	1.01	1.26	0.97	1.19	1.19	20.17%	2,432,035
May 18, 2026	0.98	1.18	0.94	0.99	0.99	3.30%	1,811,672
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