StablecoinX Inc. (USDE)
NASDAQ: USDE · Real-Time Price · USD
6.20
+0.08 (1.31%)
At close: Sep 16, 2026, 4:00 PM EDT
6.21
+0.01 (0.16%)
After-hours: Sep 16, 2026, 7:40 PM EDT
StablecoinX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 6.06 | 6.29 | 5.87 | 6.20 | 6.20 | 1.31% | 1,335,123 |
| Sep 15, 2026 | 6.96 | 7.10 | 5.90 | 6.12 | 6.12 | -17.74% | 3,193,958 |
| Sep 14, 2026 | 6.96 | 7.53 | 6.76 | 7.44 | 7.44 | 2.48% | 2,049,713 |
| Sep 11, 2026 | 7.10 | 7.98 | 6.86 | 7.26 | 7.26 | 9.01% | 3,639,624 |
| Sep 10, 2026 | 6.73 | 7.33 | 6.60 | 6.66 | 6.66 | -8.01% | 2,365,791 |
| Sep 9, 2026 | 8.01 | 8.43 | 6.98 | 7.24 | 7.24 | -4.86% | 3,377,355 |
| Sep 8, 2026 | 7.76 | 8.15 | 7.12 | 7.61 | 7.61 | -4.04% | 2,176,059 |
| Sep 4, 2026 | 7.87 | 8.23 | 7.40 | 7.93 | 7.93 | -9.53% | 4,091,170 |
| Sep 3, 2026 | 8.11 | 9.01 | 7.51 | 8.77 | 8.77 | 16.87% | 6,671,611 |
| Sep 2, 2026 | 8.07 | 8.07 | 6.90 | 7.50 | 7.50 | -10.29% | 3,091,999 |
| Sep 1, 2026 | 8.15 | 9.09 | 7.61 | 8.36 | 8.36 | -5.75% | 4,747,048 |
| Aug 31, 2026 | 6.76 | 9.25 | 6.50 | 8.87 | 8.87 | 31.21% | 9,606,770 |
| Aug 28, 2026 | 7.24 | 8.46 | 6.70 | 6.76 | 6.76 | -16.23% | 5,482,001 |
| Aug 27, 2026 | 6.50 | 8.50 | 6.05 | 8.07 | 8.07 | 34.95% | 21,282,996 |
| Aug 26, 2026 | 5.81 | 6.16 | 5.50 | 5.98 | 5.98 | -1.32% | 1,518,007 |
| Aug 25, 2026 | 5.47 | 6.49 | 5.47 | 6.06 | 6.06 | -3.35% | 4,266,855 |
| Aug 24, 2026 | 7.80 | 8.10 | 5.80 | 6.27 | 6.27 | -15.38% | 13,285,742 |
| Aug 21, 2026 | 5.04 | 8.79 | 4.46 | 7.41 | 7.41 | 85.25% | 91,965,932 |
| Aug 20, 2026 | 3.23 | 4.13 | 3.23 | 4.00 | 4.00 | 29.45% | 2,932,010 |
| Aug 19, 2026 | 2.73 | 3.14 | 2.70 | 3.09 | 3.09 | 10.75% | 534,327 |
| Aug 18, 2026 | 3.01 | 3.08 | 2.63 | 2.79 | 2.79 | -7.62% | 370,388 |
| Aug 17, 2026 | 2.88 | 3.43 | 2.84 | 3.02 | 3.02 | 3.07% | 588,875 |
| Aug 14, 2026 | 2.59 | 2.95 | 2.51 | 2.93 | 2.93 | 13.13% | 648,515 |
| Aug 13, 2026 | 2.46 | 2.70 | 2.45 | 2.59 | 2.59 | 5.71% | 369,472 |
| Aug 12, 2026 | 2.42 | 2.62 | 2.36 | 2.45 | 2.45 | 2.08% | 206,481 |
| Aug 11, 2026 | 2.15 | 2.59 | 2.12 | 2.40 | 2.40 | 11.11% | 465,213 |
| Aug 10, 2026 | 2.02 | 2.23 | 1.87 | 2.16 | 2.16 | 4.35% | 318,182 |
| Aug 7, 2026 | 2.21 | 2.24 | 1.95 | 2.07 | 2.07 | -7.17% | 321,746 |
| Aug 6, 2026 | 2.27 | 2.37 | 2.18 | 2.23 | 2.23 | -9.35% | 210,386 |
| Aug 5, 2026 | 1.99 | 2.48 | 1.96 | 2.46 | 2.46 | 24.24% | 916,363 |
| Aug 4, 2026 | 1.82 | 2.09 | 1.80 | 1.98 | 1.98 | 15.12% | 530,597 |
| Aug 3, 2026 | 1.69 | 1.82 | 1.68 | 1.72 | 1.72 | 9.55% | 391,508 |
| Jul 31, 2026 | 1.65 | 1.80 | 1.56 | 1.57 | 1.57 | -4.27% | 441,014 |
| Jul 30, 2026 | 1.47 | 1.80 | 1.47 | 1.64 | 1.64 | 8.61% | 413,234 |
| Jul 29, 2026 | 1.64 | 1.67 | 1.43 | 1.51 | 1.51 | -10.65% | 401,609 |
| Jul 28, 2026 | 1.52 | 1.85 | 1.47 | 1.69 | 1.69 | 11.18% | 625,201 |
| Jul 27, 2026 | 1.48 | 1.58 | 1.33 | 1.52 | 1.52 | 6.29% | 529,326 |
| Jul 24, 2026 | 1.76 | 1.80 | 1.43 | 1.43 | 1.43 | -17.82% | 1,122,914 |
| Jul 23, 2026 | 1.90 | 1.93 | 1.71 | 1.74 | 1.74 | -6.95% | 908,254 |
| Jul 22, 2026 | 1.82 | 2.06 | 1.80 | 1.87 | 1.87 | - | 858,006 |
| Jul 21, 2026 | 1.71 | 1.93 | 1.71 | 1.87 | 1.87 | 8.09% | 615,147 |
| Jul 20, 2026 | 1.73 | 1.79 | 1.71 | 1.73 | 1.73 | -0.57% | 357,592 |
| Jul 17, 2026 | 1.84 | 1.87 | 1.71 | 1.74 | 1.74 | -9.37% | 528,088 |
| Jul 16, 2026 | 1.83 | 1.98 | 1.78 | 1.92 | 1.92 | 5.49% | 752,474 |
| Jul 15, 2026 | 1.75 | 1.94 | 1.75 | 1.82 | 1.82 | 2.25% | 738,790 |
| Jul 14, 2026 | 1.87 | 1.92 | 1.73 | 1.78 | 1.78 | -6.32% | 1,465,883 |
| Jul 13, 2026 | 1.89 | 2.09 | 1.87 | 1.90 | 1.90 | -3.06% | 571,460 |
| Jul 10, 2026 | 2.13 | 2.15 | 1.96 | 1.96 | 1.96 | -10.50% | 892,907 |
| Jul 9, 2026 | 2.08 | 2.25 | 1.99 | 2.19 | 2.19 | 7.88% | 1,845,093 |
| Jul 8, 2026 | 2.11 | 2.13 | 1.92 | 2.03 | 2.03 | -13.98% | 1,014,619 |