Streamex Corp. STEX
NASDAQ · United States · Finance
$0.6120-0.03 (-4.82%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.61 | -4.82% | $0.64 | $0.65 | $0.61 | 682.00K |
| 2026-09-30 | $0.64 | -4.88% | $0.69 | $0.70 | $0.63 | 844.00K |
| 2026-09-29 | $0.68 | -4.11% | $0.72 | $0.72 | $0.65 | 782.00K |
| 2026-09-28 | $0.70 | +0.71% | $0.74 | $0.74 | $0.67 | 1.14M |
| 2026-09-25 | $0.70 | -9.33% | $0.78 | $0.80 | $0.69 | 932.40K |
| 2026-09-24 | $0.77 | -7.43% | $0.85 | $0.87 | $0.75 | 1.62M |
| 2026-09-23 | $0.83 | +2.71% | $0.83 | $0.84 | $0.78 | 1.22M |
| 2026-09-22 | $0.81 | +12.78% | $0.74 | $0.86 | $0.72 | 2.98M |
| 2026-09-21 | $0.72 | +16.50% | $0.64 | $0.75 | $0.63 | 2.08M |
| 2026-09-18 | $0.62 | -2.98% | $0.64 | $0.66 | $0.61 | 842.30K |
| 2026-09-17 | $0.64 | +4.94% | $0.62 | $0.67 | $0.61 | 1.09M |
| 2026-09-16 | $0.61 | +5.02% | $0.58 | $0.64 | $0.57 | 833.60K |
| 2026-09-15 | $0.58 | -8.40% | $0.63 | $0.63 | $0.57 | 886.30K |
| 2026-09-14 | $0.63 | -4.54% | $0.65 | $0.66 | $0.61 | 1.11M |
| 2026-09-11 | $0.66 | -3.22% | $0.68 | $0.70 | $0.65 | 878.30K |
| 2026-09-10 | $0.68 | +0.74% | $0.67 | $0.69 | $0.65 | 913.00K |
| 2026-09-09 | $0.68 | -3.97% | $0.70 | $0.73 | $0.67 | 823.30K |
| 2026-09-08 | $0.71 | -1.26% | $0.74 | $0.74 | $0.69 | 991.50K |
| 2026-09-04 | $0.71 | +3.62% | $0.68 | $0.71 | $0.67 | 1.25M |
| 2026-09-03 | $0.69 | -4.83% | $0.74 | $0.74 | $0.69 | 839.70K |
| 2026-09-02 | $0.73 | +1.54% | $0.71 | $0.76 | $0.70 | 1.02M |
| 2026-09-01 | $0.71 | -4.67% | $0.77 | $0.77 | $0.70 | 683.40K |
| 2026-08-31 | $0.75 | -2.98% | $0.77 | $0.80 | $0.73 | 483.40K |
| 2026-08-28 | $0.77 | -6.65% | $0.83 | $0.83 | $0.74 | 672.20K |
| 2026-08-27 | $0.83 | +6.99% | $0.78 | $0.83 | $0.76 | 614.00K |
| 2026-08-26 | $0.77 | +2.11% | $0.77 | $0.78 | $0.73 | 540.60K |
| 2026-08-25 | $0.76 | -1.05% | $0.77 | $0.79 | $0.71 | 1.88M |
| 2026-08-24 | $0.76 | -8.16% | $0.80 | $0.82 | $0.76 | 640.70K |
| 2026-08-21 | $0.83 | +0.73% | $0.81 | $0.88 | $0.78 | 1.14M |
| 2026-08-20 | $0.83 | +6.03% | $0.80 | $0.87 | $0.75 | 1.06M |
| 2026-08-19 | $0.78 | +0.39% | $0.78 | $0.80 | $0.70 | 1.58M |
| 2026-08-18 | $0.78 | -13.38% | $0.87 | $0.87 | $0.76 | 1.06M |
| 2026-08-17 | $0.90 | -13.75% | $0.97 | $1.00 | $0.83 | 1.24M |
| 2026-08-14 | $1.04 | +20.09% | $0.91 | $1.05 | $0.83 | 2.93M |
| 2026-08-13 | $0.87 | +3.46% | $0.86 | $0.89 | $0.84 | 491.00K |
| 2026-08-12 | $0.84 | +5.15% | $0.81 | $0.84 | $0.77 | 731.60K |
| 2026-08-11 | $0.80 | +0.63% | $0.81 | $0.81 | $0.77 | 414.80K |
| 2026-08-10 | $0.79 | -0.63% | $0.80 | $0.82 | $0.75 | 619.90K |
| 2026-08-07 | $0.80 | +10.10% | $0.76 | $0.80 | $0.71 | 521.70K |
| 2026-08-06 | $0.72 | -0.28% | $0.73 | $0.74 | $0.69 | 610.20K |
| 2026-08-05 | $0.73 | -6.93% | $0.80 | $0.80 | $0.71 | 503.80K |
| 2026-08-04 | $0.78 | +4.01% | $0.78 | $0.80 | $0.74 | 737.40K |
| 2026-08-03 | $0.75 | +5.49% | $0.70 | $0.76 | $0.70 | 569.00K |
| 2026-07-31 | $0.71 | -5.21% | $0.77 | $0.78 | $0.68 | 754.70K |
| 2026-07-30 | $0.75 | +8.71% | $0.72 | $0.75 | $0.68 | 569.80K |
| 2026-07-29 | $0.69 | -5.62% | $0.73 | $0.75 | $0.65 | 1.27M |
| 2026-07-28 | $0.73 | -1.08% | $0.74 | $0.74 | $0.70 | 483.40K |
| 2026-07-27 | $0.74 | +0.27% | $0.75 | $0.77 | $0.70 | 630.00K |
| 2026-07-24 | $0.74 | -3.66% | $0.77 | $0.79 | $0.72 | 840.40K |
| 2026-07-23 | $0.76 | +0.26% | $0.78 | $0.84 | $0.76 | 846.80K |
| 2026-07-22 | $0.76 | -5.81% | $0.80 | $0.83 | $0.76 | 792.50K |
| 2026-07-21 | $0.81 | +4.25% | $0.77 | $0.85 | $0.77 | 879.90K |
| 2026-07-20 | $0.78 | -0.89% | $0.79 | $0.83 | $0.73 | 912.10K |
| 2026-07-17 | $0.78 | +5.53% | $0.74 | $0.80 | $0.73 | 1.48M |
| 2026-07-16 | $0.74 | -8.05% | $0.80 | $0.84 | $0.73 | 1.51M |
| 2026-07-15 | $0.81 | -2.54% | $0.83 | $0.85 | $0.79 | 693.20K |
| 2026-07-14 | $0.83 | -1.43% | $0.84 | $0.86 | $0.80 | 638.90K |
| 2026-07-13 | $0.84 | -8.50% | $0.90 | $0.94 | $0.82 | 1.04M |
| 2026-07-10 | $0.92 | -0.22% | $0.91 | $0.96 | $0.88 | 554.30K |
| 2026-07-09 | $0.92 | -4.66% | $0.95 | $0.97 | $0.89 | 1.01M |
| 2026-07-08 | $0.96 | -8.10% | $1.03 | $1.04 | $0.95 | 1.92M |
| 2026-07-07 | $1.05 | -3.67% | $1.08 | $1.20 | $1.00 | 13.21M |
| 2026-07-06 | $1.09 | +12.26% | $0.97 | $1.19 | $0.97 | 1.85M |
| 2026-07-02 | $0.97 | -9.25% | $1.05 | $1.10 | $0.97 | 2.83M |
| 2026-07-01 | $1.07 | +25.88% | $0.88 | $1.10 | $0.85 | 4.04M |
| 2026-06-30 | $0.85 | +5.85% | $0.84 | $0.88 | $0.80 | 773.10K |
| 2026-06-29 | $0.80 | +0.25% | $0.83 | $0.84 | $0.77 | 1.01M |
| 2026-06-26 | $0.80 | +8.24% | $0.74 | $0.83 | $0.74 | 800.20K |
| 2026-06-25 | $0.74 | -5.49% | $0.80 | $0.80 | $0.72 | 802.50K |
| 2026-06-24 | $0.78 | -8.85% | $0.85 | $0.90 | $0.77 | 1.15M |
| 2026-06-23 | $0.86 | +1.06% | $0.86 | $0.91 | $0.82 | 1.64M |
| 2026-06-22 | $0.85 | -7.21% | $0.92 | $0.93 | $0.85 | 1.04M |
| 2026-06-18 | $0.92 | -1.82% | $0.96 | $0.98 | $0.89 | 2.53M |
| 2026-06-17 | $0.93 | -5.57% | $1.01 | $1.04 | $0.93 | 931.40K |
| 2026-06-16 | $0.99 | -2.18% | $1.05 | $1.08 | $0.99 | 1.85M |
| 2026-06-15 | $1.01 | +3.91% | $1.01 | $1.07 | $0.96 | 1.68M |
| 2026-06-12 | $0.97 | +2.10% | $0.98 | $1.03 | $0.92 | 1.59M |
| 2026-06-11 | $0.95 | +3.37% | $0.92 | $0.98 | $0.91 | 585.30K |
| 2026-06-10 | $0.92 | -6.21% | $0.98 | $1.00 | $0.92 | 1.34M |
| 2026-06-09 | $0.98 | -0.30% | $0.99 | $1.01 | $0.91 | 1.57M |
| 2026-06-08 | $0.99 | -8.80% | $1.13 | $1.13 | $0.97 | 1.60M |
| 2026-06-05 | $1.08 | -8.47% | $1.16 | $1.16 | $1.02 | 1.33M |
| 2026-06-04 | $1.18 | +10.28% | $1.05 | $1.21 | $1.05 | 2.18M |
| 2026-06-03 | $1.07 | -10.08% | $1.18 | $1.19 | $1.06 | 1.37M |
| 2026-06-02 | $1.19 | -13.14% | $1.36 | $1.36 | $1.17 | 1.90M |
| 2026-06-01 | $1.37 | -9.27% | $1.51 | $1.56 | $1.36 | 1.30M |
| 2026-05-29 | $1.51 | 0.00% | $1.53 | $1.54 | $1.45 | 761.10K |
| 2026-05-28 | $1.51 | 0.00% | $1.50 | $1.61 | $1.42 | 2.19M |
| 2026-05-27 | $1.51 | +7.09% | $1.39 | $1.54 | $1.34 | 1.80M |
| 2026-05-26 | $1.41 | +10.16% | $1.36 | $1.57 | $1.30 | 4.41M |