Stablecoin Development Corporation SDEV
AMEX · United States · Health Technology
$6.62+2.96 (+80.93%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6.63 | +81.15% | $5.06 | $7.42 | $4.98 | 109.03M |
| 2026-10-01 | $3.66 | +41.31% | $3.60 | $4.54 | $3.40 | 105.36M |
| 2026-09-30 | $2.59 | -20.80% | $2.70 | $3.13 | $2.37 | 29.31M |
| 2026-09-29 | $3.27 | +108.28% | $1.64 | $3.93 | $1.62 | 192.55M |
| 2026-09-28 | $1.57 | +5.37% | $1.74 | $1.79 | $1.47 | 14.83M |
| 2026-09-25 | $1.49 | +15.50% | $1.58 | $1.83 | $1.40 | 13.80M |
| 2026-09-24 | $1.29 | +15.18% | $1.22 | $1.30 | $1.18 | 4.86M |
| 2026-09-23 | $1.12 | -11.81% | $1.20 | $1.28 | $1.10 | 1.19M |
| 2026-09-22 | $1.27 | +27.00% | $1.00 | $1.28 | $0.94 | 2.26M |
| 2026-09-21 | $1.00 | -3.85% | $1.07 | $1.07 | $0.96 | 1.46M |
| 2026-09-18 | $1.04 | +23.81% | $0.85 | $1.13 | $0.85 | 3.17M |
| 2026-09-17 | $0.84 | 0.00% | $0.82 | $0.90 | $0.81 | 276.40K |
| 2026-09-16 | $0.84 | -2.33% | $0.86 | $0.87 | $0.81 | 186.60K |
| 2026-09-15 | $0.86 | -2.27% | $0.88 | $0.90 | $0.78 | 261.20K |
| 2026-09-14 | $0.88 | -1.12% | $0.87 | $0.89 | $0.87 | 112.00K |
| 2026-09-11 | $0.89 | +3.49% | $0.87 | $0.92 | $0.87 | 191.20K |
| 2026-09-10 | $0.86 | -2.27% | $0.87 | $0.89 | $0.86 | 178.30K |
| 2026-09-09 | $0.88 | +1.15% | $0.87 | $0.89 | $0.85 | 211.50K |
| 2026-09-08 | $0.87 | -2.25% | $0.89 | $0.92 | $0.87 | 205.80K |
| 2026-09-04 | $0.89 | 0.00% | $0.88 | $0.91 | $0.87 | 160.90K |
| 2026-09-03 | $0.89 | +3.49% | $0.86 | $0.95 | $0.86 | 434.70K |
| 2026-09-02 | $0.86 | 0.00% | $0.85 | $0.88 | $0.83 | 266.90K |
| 2026-09-01 | $0.86 | -9.47% | $0.92 | $0.92 | $0.85 | 701.50K |
| 2026-08-31 | $0.95 | +2.15% | $0.94 | $1.00 | $0.91 | 457.10K |
| 2026-08-28 | $0.93 | -5.10% | $0.97 | $0.98 | $0.93 | 692.30K |
| 2026-08-27 | $0.98 | +1.03% | $0.98 | $1.04 | $0.97 | 1.16M |
| 2026-08-26 | $0.97 | -6.73% | $0.96 | $1.00 | $0.93 | 600.30K |
| 2026-08-25 | $1.04 | -7.14% | $1.04 | $1.05 | $0.97 | 1.06M |
| 2026-08-24 | $1.12 | -1.75% | $1.24 | $1.26 | $1.02 | 4.85M |
| 2026-08-21 | $1.14 | +1.79% | $1.25 | $1.29 | $1.10 | 10.49M |
| 2026-08-20 | $1.12 | +12.00% | $1.07 | $1.17 | $0.98 | 3.26M |
| 2026-08-19 | $1.00 | +7.53% | $1.20 | $1.20 | $0.96 | 158.80K |
| 2026-08-18 | $0.93 | -5.10% | $0.98 | $1.00 | $0.93 | 64.50K |
| 2026-08-17 | $0.98 | -4.85% | $1.00 | $1.02 | $0.97 | 116.30K |
| 2026-08-14 | $1.03 | +3.00% | $1.02 | $1.04 | $1.01 | 75.20K |
| 2026-08-13 | $1.00 | 0.00% | $1.00 | $1.02 | $1.00 | 62.90K |
| 2026-08-12 | $1.00 | -3.85% | $1.04 | $1.05 | $1.00 | 65.00K |
| 2026-08-11 | $1.04 | +1.96% | $1.01 | $1.04 | $1.00 | 116.00K |
| 2026-08-10 | $1.02 | -0.97% | $1.02 | $1.03 | $1.00 | 99.10K |
| 2026-08-07 | $1.03 | -0.96% | $1.05 | $1.05 | $1.02 | 58.10K |
| 2026-08-06 | $1.04 | +0.97% | $1.05 | $1.10 | $1.02 | 67.60K |
| 2026-08-05 | $1.03 | +7.29% | $1.01 | $1.06 | $1.00 | 105.20K |
| 2026-08-04 | $0.96 | -13.51% | $1.10 | $1.11 | $0.96 | 283.80K |
| 2026-08-03 | $1.11 | -3.48% | $1.15 | $1.16 | $1.11 | 95.30K |
| 2026-07-31 | $1.15 | -2.54% | $1.27 | $1.27 | $1.14 | 45.30K |
| 2026-07-30 | $1.18 | +4.42% | $1.19 | $1.19 | $1.12 | 68.10K |
| 2026-07-29 | $1.13 | -1.74% | $1.14 | $1.18 | $1.12 | 65.40K |
| 2026-07-28 | $1.15 | +2.68% | $1.13 | $1.17 | $1.11 | 91.00K |
| 2026-07-27 | $1.12 | +1.82% | $1.15 | $1.18 | $1.10 | 62.60K |
| 2026-07-24 | $1.10 | -2.65% | $1.14 | $1.14 | $1.08 | 93.70K |
| 2026-07-23 | $1.13 | -1.74% | $1.17 | $1.19 | $1.12 | 45.50K |
| 2026-07-22 | $1.15 | -4.17% | $1.24 | $1.25 | $1.15 | 100.90K |
| 2026-07-21 | $1.20 | -3.23% | $1.24 | $1.26 | $1.18 | 153.20K |
| 2026-07-20 | $1.24 | -0.80% | $1.22 | $1.27 | $1.22 | 77.10K |
| 2026-07-17 | $1.25 | +0.81% | $1.22 | $1.29 | $1.22 | 112.90K |
| 2026-07-16 | $1.24 | -3.12% | $1.29 | $1.31 | $1.23 | 181.40K |
| 2026-07-15 | $1.28 | +4.92% | $1.21 | $1.32 | $1.20 | 134.70K |
| 2026-07-14 | $1.22 | +4.27% | $1.21 | $1.27 | $1.18 | 140.20K |
| 2026-07-13 | $1.17 | -12.03% | $1.29 | $1.40 | $1.16 | 362.80K |
| 2026-07-10 | $1.33 | -2.21% | $1.35 | $1.40 | $1.32 | 191.20K |
| 2026-07-09 | $1.36 | -9.33% | $1.53 | $1.60 | $1.31 | 309.00K |
| 2026-07-08 | $1.50 | +20.00% | $1.27 | $1.53 | $1.16 | 631.80K |
| 2026-07-07 | $1.25 | -9.42% | $1.32 | $1.40 | $1.25 | 279.20K |
| 2026-07-06 | $1.38 | +1.47% | $1.31 | $1.47 | $1.26 | 911.00K |
| 2026-07-02 | $1.36 | +30.77% | $1.32 | $1.56 | $1.27 | 23.10M |
| 2026-07-01 | $1.04 | -0.95% | $1.08 | $1.11 | $1.02 | 8.73M |
| 2026-06-30 | $1.05 | 0.00% | $1.07 | $1.10 | $1.03 | 48.20K |
| 2026-06-29 | $1.05 | -5.41% | $1.10 | $1.12 | $1.01 | 105.30K |
| 2026-06-26 | $1.11 | -0.89% | $1.12 | $1.16 | $1.07 | 196.00K |
| 2026-06-25 | $1.12 | +0.90% | $1.12 | $1.18 | $1.09 | 86.40K |
| 2026-06-24 | $1.11 | -3.48% | $1.16 | $1.22 | $1.10 | 100.30K |
| 2026-06-23 | $1.15 | +0.88% | $1.12 | $1.23 | $1.10 | 108.80K |
| 2026-06-22 | $1.14 | -6.56% | $1.25 | $1.27 | $1.14 | 201.60K |
| 2026-06-18 | $1.22 | +2.52% | $1.18 | $1.25 | $1.18 | 131.90K |
| 2026-06-17 | $1.19 | +7.21% | $1.13 | $1.50 | $1.13 | 463.40K |
| 2026-06-16 | $1.11 | +2.78% | $1.10 | $1.17 | $1.09 | 149.50K |
| 2026-06-15 | $1.08 | +6.93% | $1.04 | $1.15 | $1.04 | 150.40K |
| 2026-06-12 | $1.01 | -7.34% | $1.09 | $1.14 | $1.01 | 614.70K |
| 2026-06-11 | $1.09 | +1.87% | $1.05 | $1.14 | $1.03 | 1.59M |
| 2026-06-10 | $1.07 | +2.88% | $1.07 | $1.11 | $1.03 | 69.90K |
| 2026-06-09 | $1.04 | -10.34% | $1.15 | $1.16 | $1.04 | 198.00K |
| 2026-06-08 | $1.16 | +3.57% | $1.19 | $1.21 | $1.13 | 78.90K |
| 2026-06-05 | $1.12 | -7.44% | $1.20 | $1.25 | $1.11 | 84.20K |
| 2026-06-04 | $1.21 | +4.31% | $1.18 | $1.27 | $1.15 | 101.80K |
| 2026-06-03 | $1.16 | +0.87% | $1.14 | $1.17 | $1.10 | 73.10K |
| 2026-06-02 | $1.15 | -4.96% | $1.13 | $1.16 | $1.08 | 297.70K |
| 2026-06-01 | $1.21 | -4.72% | $1.23 | $1.30 | $1.17 | 271.20K |
| 2026-05-29 | $1.27 | -3.05% | $1.33 | $1.36 | $1.25 | 115.70K |
| 2026-05-28 | $1.31 | -6.43% | $1.36 | $1.42 | $1.29 | 197.20K |
| 2026-05-27 | $1.40 | +6.87% | $1.25 | $1.42 | $1.23 | 196.70K |