StablecoinX Inc. (USDE)
NASDAQ: USDE · Real-Time Price · USD
14.33
-0.63 (-4.21%)
Oct 6, 2026, 4:00 PM EDT - Market closed
StablecoinX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,741,471 |
| 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 |
| Aug 14, 2026 | 2.59 | 2.95 | 2.51 | 2.93 | 2.93 | 13.13% | 662,693 |
| Aug 13, 2026 | 2.46 | 2.70 | 2.45 | 2.59 | 2.59 | 5.71% | 369,661 |
| 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 |