StablecoinX Inc. (USDE)
NASDAQ: USDE · Real-Time Price · USD
3.700
0.00 (0.00%)
At close: Jun 26, 2026, 4:00 PM
3.790
+0.090 (2.43%)
After-hours: Jun 26, 2026, 6:46 PM EDT
StablecoinX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.46 | 8.20 | 3.25 | 3.70 | 3.70 | -60.64% | 435,953 |
| Jun 25, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -6.93% | 145 |
| Jun 17, 2026 | 1.01 | 13.00 | 1.01 | 10.10 | 10.10 | -1.46% | 1,660 |
| Jun 15, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 100 |
| Jun 9, 2026 | 10.25 | 10.25 | 8.99 | 10.25 | 10.25 | - | 1,470 |
| Jun 5, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -2.38% | 100 |
| Jun 4, 2026 | 10.25 | 10.50 | 9.50 | 10.50 | 10.50 | 13.82% | 440 |
| Jun 3, 2026 | 9.50 | 11.50 | 9.23 | 9.23 | 9.23 | -7.75% | 721 |
| May 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 110 |
| May 28, 2026 | 9.51 | 11.50 | 9.46 | 10.00 | 10.00 | -9.09% | 923 |
| May 12, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 22.09% | 100 |
| May 11, 2026 | 9.01 | 11.00 | 9.01 | 9.01 | 9.01 | -9.90% | 700 |
| May 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 8.11% | 100 |
| Apr 30, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 200 |
| Apr 29, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 100 |
| Apr 28, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -7.50% | 800 |
| Apr 27, 2026 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | - | 400 |
| Apr 23, 2026 | 10.00 | 10.00 | 9.50 | 10.00 | 10.00 | - | 600 |
| Apr 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -6.98% | 800 |
| Apr 20, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -2.27% | 500 |
| Apr 15, 2026 | 10.50 | 11.00 | 9.50 | 11.00 | 11.00 | -8.33% | 550 |
| Apr 10, 2026 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 20.00% | 200 |
| Apr 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 100 |
| Apr 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,000 |
| Apr 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 100 |
| Apr 2, 2026 | 10.00 | 13.00 | 10.00 | 10.00 | 10.00 | - | 300 |
| Mar 31, 2026 | 9.67 | 10.02 | 9.67 | 10.00 | 10.00 | - | 2,850 |
| Mar 30, 2026 | 9.80 | 10.00 | 9.65 | 10.00 | 10.00 | -0.50% | 3,592 |
| Mar 27, 2026 | 10.25 | 10.25 | 10.05 | 10.05 | 10.05 | -6.60% | 300 |
| Mar 26, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -1.28% | 100 |
| Mar 25, 2026 | 10.75 | 10.90 | 10.75 | 10.90 | 10.90 | 1.40% | 1,800 |
| Mar 24, 2026 | 9.50 | 13.00 | 9.50 | 10.75 | 10.75 | 4.88% | 4,300 |
| Mar 23, 2026 | 9.75 | 10.25 | 9.69 | 10.25 | 10.25 | -5.96% | 505 |
| Mar 19, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.79% | 100 |
| Mar 18, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -7.14% | 340 |
| Mar 13, 2026 | 11.00 | 11.00 | 10.00 | 10.50 | 10.50 | 7.69% | 800 |
| Mar 12, 2026 | 11.00 | 11.00 | 9.75 | 9.75 | 9.75 | -22.00% | 9,874 |
| Mar 11, 2026 | 12.00 | 13.00 | 12.00 | 12.50 | 12.50 | 16.86% | 800 |
| Mar 10, 2026 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | -18.03% | 710 |
| Mar 9, 2026 | 13.25 | 13.25 | 13.05 | 13.05 | 13.05 | -13.63% | 325 |
| Mar 6, 2026 | 13.15 | 15.11 | 13.10 | 15.11 | 15.11 | 17.59% | 12,562 |
| Mar 5, 2026 | 13.15 | 13.15 | 12.85 | 12.85 | 12.85 | -1.53% | 30,366 |
| Mar 4, 2026 | 13.00 | 13.10 | 12.70 | 13.05 | 13.05 | 0.54% | 15,616 |
| Mar 3, 2026 | 13.00 | 13.00 | 12.64 | 12.98 | 12.98 | 3.84% | 3,574 |
| Mar 2, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.85% | 100 |
| Feb 26, 2026 | 13.00 | 13.00 | 12.95 | 13.00 | 13.00 | 5.43% | 1,347 |
| Feb 24, 2026 | 12.50 | 12.50 | 12.33 | 12.33 | 12.33 | -2.53% | 1,000 |
| Feb 20, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1.20% | 1,005 |
| Feb 18, 2026 | 12.88 | 12.89 | 12.50 | 12.50 | 12.50 | 1.46% | 4,000 |
| Feb 17, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.08% | 285 |