StablecoinX Inc. (USDE)
NASDAQ: USDE · Real-Time Price · USD
10.57
+0.12 (1.15%)
At close: Oct 26, 2026, 4:00 PM EDT
10.56
-0.01 (-0.09%)
After-hours: Oct 26, 2026, 7:59 PM EDT
StablecoinX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 9.88 | 10.74 | 9.88 | 10.57 | 10.57 | 1.15% | 507,988 |
| Oct 23, 2026 | 9.64 | 10.87 | 9.44 | 10.45 | 10.45 | 5.66% | 1,100,751 |
| Oct 22, 2026 | 10.84 | 10.89 | 9.81 | 9.89 | 9.89 | -16.68% | 1,511,576 |
| Oct 21, 2026 | 11.91 | 12.25 | 11.30 | 11.87 | 11.87 | 11.25% | 1,491,215 |
| Oct 20, 2026 | 9.90 | 11.27 | 9.64 | 10.67 | 10.67 | 4.51% | 1,101,027 |
| Oct 19, 2026 | 10.58 | 11.15 | 10.06 | 10.21 | 10.21 | -4.67% | 530,796 |
| Oct 16, 2026 | 11.23 | 11.41 | 10.36 | 10.71 | 10.71 | -6.46% | 986,981 |
| Oct 15, 2026 | 10.90 | 11.97 | 10.70 | 11.45 | 11.45 | -3.29% | 1,163,813 |
| Oct 14, 2026 | 11.74 | 12.65 | 11.42 | 11.84 | 11.84 | -3.90% | 1,499,146 |
| Oct 13, 2026 | 12.00 | 12.90 | 11.73 | 12.32 | 12.32 | -2.84% | 1,003,181 |
| Oct 12, 2026 | 12.50 | 12.95 | 12.26 | 12.68 | 12.68 | 3.09% | 932,706 |
| Oct 9, 2026 | 13.27 | 13.29 | 12.25 | 12.30 | 12.30 | -3.83% | 933,178 |
| Oct 8, 2026 | 12.94 | 13.10 | 12.07 | 12.79 | 12.79 | -7.45% | 1,794,989 |
| Oct 7, 2026 | 13.55 | 13.92 | 12.80 | 13.82 | 13.82 | -3.56% | 2,064,755 |
| Oct 6, 2026 | 13.95 | 15.11 | 13.90 | 14.33 | 14.33 | -4.21% | 1,821,564 |
| Oct 5, 2026 | 14.36 | 14.96 | 13.53 | 14.96 | 14.96 | 5.72% | 4,776,338 |
| Oct 2, 2026 | 15.27 | 15.32 | 14.08 | 14.15 | 14.15 | -8.77% | 2,764,047 |
| Oct 1, 2026 | 16.04 | 16.60 | 15.50 | 15.51 | 15.51 | -3.54% | 2,146,398 |
| Sep 30, 2026 | 16.04 | 18.11 | 16.00 | 16.08 | 16.08 | 4.96% | 5,261,545 |
| Sep 29, 2026 | 16.10 | 16.40 | 14.05 | 15.32 | 15.32 | -1.54% | 4,182,448 |
| Sep 28, 2026 | 16.56 | 17.07 | 15.51 | 15.56 | 15.56 | -9.80% | 4,079,763 |
| Sep 25, 2026 | 15.53 | 17.50 | 14.34 | 17.25 | 17.25 | 21.31% | 8,004,617 |
| Sep 24, 2026 | 12.77 | 15.49 | 12.67 | 14.22 | 14.22 | 10.49% | 5,603,034 |
| Sep 23, 2026 | 13.22 | 13.75 | 12.56 | 12.87 | 12.87 | -4.95% | 2,772,599 |
| Sep 22, 2026 | 12.99 | 14.19 | 12.88 | 13.54 | 13.54 | 7.46% | 5,427,338 |
| Sep 21, 2026 | 13.05 | 13.79 | 12.20 | 12.60 | 12.60 | 23.65% | 10,660,834 |
| Sep 18, 2026 | 9.54 | 10.56 | 8.51 | 10.19 | 10.19 | 32.17% | 14,892,262 |
| Sep 17, 2026 | 6.61 | 9.48 | 6.36 | 7.71 | 7.71 | 24.35% | 14,316,923 |
| Sep 16, 2026 | 6.06 | 6.29 | 5.87 | 6.20 | 6.20 | 1.31% | 1,408,720 |
| Sep 15, 2026 | 6.96 | 7.10 | 5.90 | 6.12 | 6.12 | -17.74% | 3,231,877 |
| Sep 14, 2026 | 6.96 | 7.53 | 6.76 | 7.44 | 7.44 | 2.48% | 2,064,314 |
| Sep 11, 2026 | 7.10 | 7.98 | 6.86 | 7.26 | 7.26 | 9.01% | 3,771,240 |
| Sep 10, 2026 | 6.73 | 7.33 | 6.60 | 6.66 | 6.66 | -8.01% | 2,418,070 |
| Sep 9, 2026 | 8.01 | 8.43 | 6.98 | 7.24 | 7.24 | -4.86% | 3,518,944 |
| Sep 8, 2026 | 7.76 | 8.15 | 7.12 | 7.61 | 7.61 | -4.04% | 2,219,999 |
| Sep 4, 2026 | 7.87 | 8.23 | 7.40 | 7.93 | 7.93 | -9.53% | 4,189,359 |
| Sep 3, 2026 | 8.11 | 9.01 | 7.51 | 8.77 | 8.77 | 16.87% | 6,839,576 |
| Sep 2, 2026 | 8.07 | 8.07 | 6.90 | 7.50 | 7.50 | -10.29% | 3,149,258 |
| Sep 1, 2026 | 8.15 | 9.09 | 7.61 | 8.36 | 8.36 | -5.75% | 4,911,094 |
| Aug 31, 2026 | 6.76 | 9.25 | 6.50 | 8.87 | 8.87 | 31.21% | 10,422,199 |
| Aug 28, 2026 | 7.24 | 8.46 | 6.70 | 6.76 | 6.76 | -16.23% | 5,594,577 |
| Aug 27, 2026 | 6.50 | 8.50 | 6.05 | 8.07 | 8.07 | 34.95% | 21,667,372 |
| Aug 26, 2026 | 5.81 | 6.16 | 5.50 | 5.98 | 5.98 | -1.32% | 1,654,127 |
| Aug 25, 2026 | 5.47 | 6.49 | 5.47 | 6.06 | 6.06 | -3.35% | 4,312,545 |
| Aug 24, 2026 | 7.80 | 8.10 | 5.80 | 6.27 | 6.27 | -15.38% | 13,946,642 |
| Aug 21, 2026 | 5.04 | 8.79 | 4.46 | 7.41 | 7.41 | 85.25% | 98,971,190 |
| Aug 20, 2026 | 3.23 | 4.13 | 3.23 | 4.00 | 4.00 | 29.45% | 6,979,500 |
| Aug 19, 2026 | 2.73 | 3.14 | 2.70 | 3.09 | 3.09 | 10.75% | 541,197 |
| Aug 18, 2026 | 3.01 | 3.08 | 2.63 | 2.79 | 2.79 | -7.62% | 376,766 |
| Aug 17, 2026 | 2.88 | 3.43 | 2.84 | 3.02 | 3.02 | 3.07% | 603,273 |