StablecoinX Inc. (USDEW)
NASDAQ: USDEW · Real-Time Price · USD · Warrants
4.000
-0.700 (-14.89%)
Oct 2, 2026, 4:00 PM EDT - Market closed
StablecoinX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.68 | 4.82 | 4.00 | 4.00 | 4.00 | -14.89% | 288,122 |
| Oct 1, 2026 | 5.60 | 5.60 | 4.58 | 4.70 | 4.70 | -9.00% | 170,577 |
| Sep 30, 2026 | 4.61 | 6.98 | 4.61 | 5.17 | 5.17 | 14.02% | 520,866 |
| Sep 29, 2026 | 5.32 | 5.32 | 3.80 | 4.53 | 4.53 | -6.40% | 249,451 |
| Sep 28, 2026 | 5.98 | 6.15 | 4.83 | 4.84 | 4.84 | -19.53% | 356,558 |
| Sep 25, 2026 | 4.63 | 6.19 | 4.22 | 6.02 | 6.02 | 50.37% | 1,588,579 |
| Sep 24, 2026 | 3.15 | 4.80 | 3.15 | 4.00 | 4.00 | 21.21% | 476,375 |
| Sep 23, 2026 | 3.60 | 3.72 | 3.16 | 3.30 | 3.30 | -5.98% | 107,246 |
| Sep 22, 2026 | 3.50 | 3.78 | 3.30 | 3.51 | 3.51 | 3.85% | 461,665 |
| Sep 21, 2026 | 3.72 | 4.00 | 3.28 | 3.38 | 3.38 | 15.75% | 435,488 |
| Sep 18, 2026 | 2.50 | 3.20 | 2.40 | 2.92 | 2.92 | 32.73% | 389,577 |
| Sep 17, 2026 | 1.69 | 2.60 | 1.69 | 2.20 | 2.20 | 33.33% | 214,194 |
| Sep 16, 2026 | 1.70 | 1.90 | 1.61 | 1.65 | 1.65 | -3.51% | 72,032 |
| Sep 15, 2026 | 1.80 | 1.80 | 1.60 | 1.71 | 1.71 | -2.29% | 149,098 |
| Sep 14, 2026 | 1.75 | 1.77 | 1.60 | 1.75 | 1.75 | -0.28% | 73,691 |
| Sep 11, 2026 | 1.66 | 1.85 | 1.66 | 1.76 | 1.76 | 17.00% | 48,578 |
| Sep 10, 2026 | 1.85 | 1.85 | 1.31 | 1.50 | 1.50 | -21.05% | 478,553 |
| Sep 9, 2026 | 2.16 | 2.18 | 1.81 | 1.90 | 1.90 | -9.09% | 75,764 |
| Sep 8, 2026 | 1.89 | 2.15 | 1.76 | 2.09 | 2.09 | 1.95% | 115,455 |
| Sep 4, 2026 | 2.00 | 2.17 | 1.85 | 2.05 | 2.05 | -4.65% | 106,797 |
| Sep 3, 2026 | 1.82 | 2.20 | 1.70 | 2.15 | 2.15 | 27.98% | 341,557 |
| Sep 2, 2026 | 1.59 | 1.75 | 1.48 | 1.68 | 1.68 | -4.55% | 90,383 |
| Sep 1, 2026 | 1.80 | 1.85 | 1.54 | 1.76 | 1.76 | -2.22% | 162,022 |
| Aug 31, 2026 | 1.47 | 1.86 | 1.38 | 1.80 | 1.80 | 21.62% | 272,048 |
| Aug 28, 2026 | 1.73 | 1.95 | 1.45 | 1.48 | 1.48 | -13.95% | 190,568 |
| Aug 27, 2026 | 1.60 | 1.80 | 1.50 | 1.72 | 1.72 | 14.67% | 368,232 |
| Aug 26, 2026 | 1.26 | 1.59 | 1.25 | 1.50 | 1.50 | 11.94% | 207,888 |
| Aug 25, 2026 | 1.34 | 1.55 | 1.26 | 1.34 | 1.34 | 27.62% | 141,987 |
| Aug 24, 2026 | 1.57 | 1.63 | 1.02 | 1.05 | 1.05 | -27.59% | 252,632 |
| Aug 21, 2026 | 0.85 | 1.80 | 0.85 | 1.45 | 1.45 | 101.92% | 1,964,704 |
| Aug 20, 2026 | 0.63 | 0.74 | 0.60 | 0.72 | 0.72 | 19.68% | 77,798 |
| Aug 19, 2026 | 0.60 | 0.63 | 0.47 | 0.60 | 0.60 | - | 23,311 |
| Aug 17, 2026 | 0.50 | 0.67 | 0.50 | 0.60 | 0.60 | 20.00% | 6,979 |
| Aug 14, 2026 | 0.49 | 0.52 | 0.41 | 0.50 | 0.50 | 11.11% | 39,245 |
| Aug 13, 2026 | 0.36 | 0.47 | 0.36 | 0.45 | 0.45 | -11.76% | 828 |
| Aug 12, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 18.47% | 6,506 |
| Aug 11, 2026 | 0.43 | 0.48 | 0.40 | 0.43 | 0.43 | 16.35% | 32,996 |
| Aug 10, 2026 | 0.46 | 0.47 | 0.37 | 0.37 | 0.37 | 2.78% | 39,103 |
| Aug 7, 2026 | 0.41 | 0.42 | 0.35 | 0.36 | 0.36 | -10.00% | 32,430 |
| Aug 6, 2026 | 0.45 | 0.50 | 0.39 | 0.40 | 0.40 | -15.34% | 28,124 |
| Aug 5, 2026 | 0.50 | 0.51 | 0.42 | 0.47 | 0.47 | 4.98% | 57,388 |
| Aug 4, 2026 | 0.43 | 0.51 | 0.43 | 0.45 | 0.45 | 12.44% | 27,083 |
| Aug 3, 2026 | 0.39 | 0.45 | 0.39 | 0.40 | 0.40 | 8.19% | 21,034 |
| Jul 31, 2026 | 0.38 | 0.39 | 0.36 | 0.37 | 0.37 | 2.75% | 14,917 |
| Jul 30, 2026 | 0.43 | 0.45 | 0.33 | 0.36 | 0.36 | 0.03% | 65,687 |
| Jul 29, 2026 | 0.41 | 0.42 | 0.36 | 0.36 | 0.36 | -28.00% | 23,459 |
| Jul 28, 2026 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 21.36% | 537 |
| Jul 27, 2026 | 0.51 | 0.55 | 0.41 | 0.41 | 0.41 | -19.22% | 18,528 |
| Jul 24, 2026 | 0.55 | 0.60 | 0.51 | 0.51 | 0.51 | -7.34% | 13,496 |
| Jul 23, 2026 | 0.60 | 0.62 | 0.55 | 0.55 | 0.55 | -2.57% | 30,611 |