Stablecoin Development Corporation (SDEV)
NYSEAMERICAN: SDEV · Real-Time Price · USD
1.260
-0.050 (-3.82%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Stablecoin Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.32 | 1.38 | 1.26 | 1.26 | 1.26 | -3.82% | 54,743 |
| Apr 27, 2026 | 1.33 | 1.40 | 1.31 | 1.31 | 1.31 | -1.50% | 68,005 |
| Apr 24, 2026 | 1.30 | 1.41 | 1.29 | 1.33 | 1.33 | 3.10% | 125,473 |
| Apr 23, 2026 | 1.38 | 1.50 | 1.28 | 1.29 | 1.29 | -7.19% | 110,069 |
| Apr 22, 2026 | 1.38 | 1.47 | 1.38 | 1.39 | 1.39 | 0.72% | 142,724 |
| Apr 21, 2026 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | -1.43% | 118,752 |
| Apr 20, 2026 | 1.48 | 1.49 | 1.37 | 1.40 | 1.40 | -9.09% | 158,016 |
| Apr 17, 2026 | 1.53 | 1.55 | 1.49 | 1.54 | 1.54 | 2.67% | 120,939 |
| Apr 16, 2026 | 1.58 | 1.62 | 1.41 | 1.50 | 1.50 | -4.46% | 179,418 |
| Apr 15, 2026 | 1.67 | 1.68 | 1.54 | 1.57 | 1.57 | -5.42% | 293,657 |
| Apr 14, 2026 | 1.64 | 1.66 | 1.58 | 1.66 | 1.66 | 1.22% | 77,782 |
| Apr 13, 2026 | 1.59 | 1.67 | 1.58 | 1.64 | 1.64 | 2.50% | 102,513 |
| Apr 10, 2026 | 1.56 | 1.71 | 1.55 | 1.60 | 1.60 | 1.27% | 423,330 |
| Apr 9, 2026 | 1.70 | 1.73 | 1.55 | 1.58 | 1.58 | -9.20% | 186,798 |
| Apr 8, 2026 | 1.84 | 1.91 | 1.69 | 1.74 | 1.74 | 2.35% | 197,963 |
| Apr 7, 2026 | 1.80 | 1.84 | 1.62 | 1.70 | 1.70 | -9.57% | 166,428 |
| Apr 6, 2026 | 1.70 | 2.13 | 1.66 | 1.88 | 1.88 | -3.59% | 317,164 |
| Apr 2, 2026 | 1.58 | 1.98 | 1.57 | 1.95 | 1.95 | 22.64% | 637,597 |
| Apr 1, 2026 | 1.51 | 1.69 | 1.49 | 1.59 | 1.59 | 6.71% | 213,255 |
| Mar 31, 2026 | 1.44 | 1.52 | 1.37 | 1.49 | 1.49 | 10.37% | 250,579 |
| Mar 30, 2026 | 1.44 | 1.50 | 1.33 | 1.35 | 1.35 | -10.00% | 254,820 |
| Mar 27, 2026 | 1.53 | 1.60 | 1.42 | 1.50 | 1.50 | -1.96% | 227,167 |
| Mar 26, 2026 | 1.43 | 1.70 | 1.43 | 1.53 | 1.53 | 7.75% | 364,259 |
| Mar 25, 2026 | 1.63 | 1.65 | 1.40 | 1.42 | 1.42 | -5.33% | 387,296 |
| Mar 24, 2026 | 1.40 | 1.75 | 1.27 | 1.50 | 1.50 | 8.70% | 1,217,878 |
| Mar 23, 2026 | 1.19 | 1.49 | 1.13 | 1.38 | 1.38 | 18.97% | 1,065,902 |
| Mar 20, 2026 | 1.22 | 1.25 | 1.16 | 1.16 | 1.16 | -4.92% | 132,574 |
| Mar 19, 2026 | 1.25 | 1.28 | 1.15 | 1.22 | 1.22 | -4.69% | 250,816 |
| Mar 18, 2026 | 1.30 | 1.36 | 1.26 | 1.28 | 1.28 | -5.88% | 225,610 |
| Mar 17, 2026 | 1.43 | 1.46 | 1.26 | 1.36 | 1.36 | -6.21% | 448,646 |
| Mar 16, 2026 | 1.23 | 1.85 | 1.22 | 1.45 | 1.45 | 19.83% | 5,588,121 |
| Mar 13, 2026 | 1.24 | 1.28 | 1.14 | 1.21 | 1.21 | -4.72% | 186,818 |
| Mar 12, 2026 | 1.25 | 1.30 | 1.19 | 1.27 | 1.27 | - | 219,139 |
| Mar 11, 2026 | 1.24 | 1.36 | 1.20 | 1.27 | 1.27 | 0.79% | 242,863 |
| Mar 10, 2026 | 1.22 | 1.30 | 1.14 | 1.26 | 1.26 | 1.61% | 321,593 |
| Mar 9, 2026 | 1.38 | 1.38 | 1.11 | 1.24 | 1.24 | -10.79% | 514,293 |
| Mar 6, 2026 | 1.50 | 1.60 | 1.35 | 1.39 | 1.39 | -6.08% | 1,296,918 |
| Mar 5, 2026 | 1.46 | 1.51 | 1.41 | 1.48 | 1.48 | 1.37% | 153,653 |
| Mar 4, 2026 | 1.53 | 1.54 | 1.38 | 1.46 | 1.46 | -1.35% | 203,479 |
| Mar 3, 2026 | 1.43 | 1.58 | 1.36 | 1.48 | 1.48 | 3.50% | 274,531 |
| Mar 2, 2026 | 1.35 | 1.70 | 1.29 | 1.43 | 1.43 | -0.69% | 470,307 |
| Feb 27, 2026 | 1.51 | 1.52 | 1.39 | 1.44 | 1.44 | -5.88% | 261,510 |
| Feb 26, 2026 | 1.50 | 1.69 | 1.42 | 1.53 | 1.53 | -1.29% | 397,223 |
| Feb 25, 2026 | 1.68 | 1.70 | 1.50 | 1.55 | 1.55 | -6.06% | 507,368 |
| Feb 24, 2026 | 2.10 | 2.13 | 1.55 | 1.65 | 1.65 | -21.43% | 1,114,955 |
| Feb 23, 2026 | 2.80 | 2.80 | 1.95 | 2.10 | 2.10 | -30.14% | 903,373 |
| Feb 20, 2026 | 2.80 | 3.75 | 2.53 | 3.01 | 3.01 | 17.88% | 1,592,380 |
| Feb 19, 2026 | 2.35 | 2.94 | 2.33 | 2.55 | 2.55 | 17.46% | 644,855 |
| Feb 18, 2026 | 2.70 | 2.73 | 2.17 | 2.17 | 2.17 | -19.59% | 277,538 |
| Feb 17, 2026 | 2.63 | 2.95 | 2.63 | 2.70 | 2.70 | 3.05% | 286,689 |
| Feb 13, 2026 | 3.05 | 3.61 | 2.56 | 2.62 | 2.62 | -9.81% | 405,981 |
| Feb 12, 2026 | 3.35 | 3.60 | 2.90 | 2.91 | 2.91 | -12.24% | 201,736 |
| Feb 11, 2026 | 3.56 | 3.56 | 3.29 | 3.31 | 3.31 | -5.46% | 171,387 |
| Feb 10, 2026 | 3.60 | 4.05 | 3.50 | 3.50 | 3.50 | -5.04% | 364,977 |
| Feb 9, 2026 | 4.35 | 4.75 | 3.69 | 3.69 | 3.69 | -3.00% | 565,563 |
| Feb 6, 2026 | 3.95 | 4.70 | 3.80 | 3.80 | 3.80 | 1.12% | 354,558 |
| Feb 5, 2026 | 4.71 | 5.30 | 3.76 | 3.76 | 3.76 | -20.86% | 338,987 |
| Feb 4, 2026 | 6.00 | 6.00 | 4.63 | 4.75 | 4.75 | -18.10% | 404,703 |
| Feb 3, 2026 | 8.35 | 8.65 | 5.70 | 5.80 | 5.80 | -32.16% | 378,556 |
| Feb 2, 2026 | 9.25 | 9.40 | 8.35 | 8.55 | 8.55 | -8.06% | 197,765 |
| Jan 30, 2026 | 9.25 | 10.65 | 8.80 | 9.30 | 9.30 | 0.54% | 272,604 |
| Jan 29, 2026 | 9.95 | 10.00 | 8.95 | 9.25 | 9.25 | -7.50% | 299,744 |
| Jan 28, 2026 | 10.75 | 12.40 | 9.10 | 10.00 | 10.00 | -15.61% | 573,241 |
| Jan 27, 2026 | 15.00 | 15.00 | 9.00 | 11.85 | 11.85 | -24.76% | 937,347 |
| Jan 26, 2026 | 23.15 | 23.30 | 15.50 | 15.75 | 15.75 | -33.12% | 412,269 |
| Jan 23, 2026 | 26.35 | 26.35 | 23.20 | 23.55 | 23.55 | -14.05% | 211,135 |
| Jan 22, 2026 | 29.40 | 29.95 | 25.50 | 27.40 | 27.40 | -6.64% | 255,654 |
| Jan 21, 2026 | 31.50 | 31.75 | 27.55 | 29.35 | 29.35 | -9.69% | 409,494 |
| Jan 20, 2026 | 54.95 | 55.55 | 31.50 | 32.50 | 32.50 | -55.99% | 684,565 |
| Jan 16, 2026 | 61.50 | 92.00 | 58.59 | 73.85 | 73.85 | 16.39% | 557,148 |
| Jan 15, 2026 | 62.00 | 73.70 | 62.00 | 63.45 | 63.45 | -0.31% | 203,937 |
| Jan 14, 2026 | 59.60 | 65.00 | 54.50 | 63.65 | 63.65 | -2.38% | 181,251 |
| Jan 13, 2026 | 63.95 | 65.20 | 52.10 | 65.20 | 65.20 | -3.05% | 283,683 |
| Jan 12, 2026 | 86.60 | 86.94 | 60.65 | 67.25 | 67.25 | -29.80% | 601,661 |
| Jan 9, 2026 | 49.35 | 99.75 | 48.45 | 95.80 | 95.80 | 102.54% | 2,141,051 |
| Jan 8, 2026 | 51.60 | 57.43 | 40.95 | 47.30 | 47.30 | -11.09% | 264,776 |
| Jan 7, 2026 | 36.95 | 55.70 | 35.95 | 53.20 | 53.20 | 43.98% | 674,402 |
| Jan 6, 2026 | 33.50 | 36.95 | 30.55 | 36.95 | 36.95 | 9.48% | 133,238 |
| Jan 5, 2026 | 29.10 | 36.50 | 27.50 | 33.75 | 33.75 | 14.99% | 187,969 |
| Jan 2, 2026 | 27.75 | 31.50 | 27.35 | 29.35 | 29.35 | 4.08% | 90,548 |
| Dec 31, 2025 | 30.05 | 30.50 | 26.05 | 28.20 | 28.20 | -9.03% | 157,030 |
| Dec 30, 2025 | 23.45 | 32.50 | 22.05 | 31.00 | 31.00 | 27.57% | 436,790 |
| Dec 29, 2025 | 23.75 | 24.70 | 21.55 | 24.30 | 24.30 | 0.21% | 84,593 |
| Dec 26, 2025 | 23.50 | 24.35 | 22.75 | 24.25 | 24.25 | 2.11% | 48,832 |
| Dec 24, 2025 | 22.30 | 25.30 | 21.95 | 23.75 | 23.75 | 3.94% | 88,502 |
| Dec 23, 2025 | 25.60 | 26.20 | 21.85 | 22.85 | 22.85 | -15.84% | 223,486 |
| Dec 22, 2025 | 26.80 | 31.15 | 24.83 | 27.15 | 27.15 | 2.45% | 480,649 |
| Dec 19, 2025 | 15.50 | 32.35 | 15.50 | 26.50 | 26.50 | 79.66% | 6,196,562 |
| Dec 18, 2025 | 17.55 | 20.90 | 14.60 | 14.75 | 14.75 | -15.71% | 246,929 |
| Dec 17, 2025 | 15.90 | 18.30 | 15.50 | 17.50 | 17.50 | 10.76% | 179,110 |
| Dec 16, 2025 | 13.60 | 16.05 | 13.30 | 15.80 | 15.80 | 16.61% | 162,504 |
| Dec 15, 2025 | 13.80 | 16.00 | 13.50 | 13.55 | 13.55 | -3.21% | 161,715 |
| Dec 12, 2025 | 13.15 | 15.00 | 12.75 | 14.00 | 14.00 | -0.36% | 162,897 |
| Dec 11, 2025 | 10.65 | 14.75 | 10.00 | 14.05 | 14.05 | 16.12% | 339,283 |
| Dec 10, 2025 | 8.55 | 12.43 | 8.15 | 12.10 | 12.10 | 33.70% | 350,941 |
| Dec 9, 2025 | 7.20 | 9.35 | 7.00 | 9.05 | 9.05 | 16.77% | 164,396 |
| Dec 8, 2025 | 6.00 | 8.75 | 5.95 | 7.75 | 7.75 | 28.10% | 535,494 |
| Dec 5, 2025 | 5.30 | 6.10 | 5.30 | 6.05 | 6.05 | 11.01% | 70,484 |
| Dec 4, 2025 | 5.35 | 5.45 | 5.05 | 5.45 | 5.45 | 2.83% | 9,412 |
| Dec 3, 2025 | 5.05 | 5.35 | 5.00 | 5.30 | 5.30 | 3.92% | 8,745 |