Streamex Corp. (STEX)
NASDAQ: STEX · Real-Time Price · USD
4.310
-0.310 (-6.71%)
At close: Dec 5, 2025, 4:00 PM EST
4.550
+0.240 (5.57%)
After-hours: Dec 5, 2025, 7:59 PM EST
Streamex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.64 | 4.70 | 4.26 | 4.31 | 4.31 | -6.71% | 569,658 |
| Dec 4, 2025 | 4.37 | 4.76 | 4.37 | 4.62 | 4.62 | 4.29% | 620,033 |
| Dec 3, 2025 | 4.22 | 4.47 | 4.21 | 4.43 | 4.43 | 4.24% | 489,218 |
| Dec 2, 2025 | 4.18 | 4.39 | 4.18 | 4.25 | 4.25 | 1.92% | 442,367 |
| Dec 1, 2025 | 4.40 | 4.49 | 4.14 | 4.17 | 4.17 | -7.33% | 659,304 |
| Nov 28, 2025 | 4.41 | 4.65 | 4.41 | 4.50 | 4.50 | 2.16% | 261,619 |
| Nov 26, 2025 | 4.24 | 4.52 | 4.22 | 4.41 | 4.41 | 4.88% | 725,224 |
| Nov 25, 2025 | 4.44 | 4.57 | 4.05 | 4.20 | 4.20 | 0.96% | 819,239 |
| Nov 24, 2025 | 3.76 | 4.30 | 3.70 | 4.16 | 4.16 | 12.13% | 923,035 |
| Nov 21, 2025 | 3.59 | 3.91 | 3.43 | 3.71 | 3.71 | 3.06% | 665,040 |
| Nov 20, 2025 | 3.83 | 3.90 | 3.58 | 3.60 | 3.60 | -4.38% | 562,340 |
| Nov 19, 2025 | 4.12 | 4.30 | 3.66 | 3.77 | 3.77 | -9.06% | 748,232 |
| Nov 18, 2025 | 3.70 | 4.27 | 3.70 | 4.14 | 4.14 | 10.99% | 780,185 |
| Nov 17, 2025 | 3.72 | 3.90 | 3.61 | 3.73 | 3.73 | -3.62% | 475,040 |
| Nov 14, 2025 | 3.90 | 4.09 | 3.74 | 3.87 | 3.87 | -2.52% | 683,004 |
| Nov 13, 2025 | 4.29 | 4.38 | 3.94 | 3.97 | 3.97 | -8.94% | 1,236,920 |
| Nov 12, 2025 | 4.10 | 4.60 | 4.10 | 4.36 | 4.36 | 6.60% | 876,738 |
| Nov 11, 2025 | 4.23 | 4.44 | 4.03 | 4.09 | 4.09 | -4.33% | 575,272 |
| Nov 10, 2025 | 4.64 | 4.77 | 4.22 | 4.28 | 4.28 | -4.79% | 695,998 |
| Nov 7, 2025 | 4.56 | 4.58 | 4.20 | 4.49 | 4.49 | -4.87% | 971,072 |
| Nov 6, 2025 | 4.58 | 5.12 | 4.50 | 4.72 | 4.72 | 1.72% | 1,069,106 |
| Nov 5, 2025 | 4.58 | 4.89 | 4.48 | 4.64 | 4.64 | 2.20% | 778,086 |
| Nov 4, 2025 | 4.57 | 4.74 | 4.43 | 4.54 | 4.54 | -4.22% | 459,874 |
| Nov 3, 2025 | 4.82 | 5.00 | 4.67 | 4.74 | 4.74 | -2.67% | 371,001 |
| Oct 31, 2025 | 4.75 | 5.26 | 4.70 | 4.87 | 4.87 | 4.96% | 814,596 |
| Oct 30, 2025 | 4.70 | 4.78 | 4.40 | 4.64 | 4.64 | -2.11% | 865,320 |
| Oct 29, 2025 | 4.61 | 4.98 | 4.61 | 4.74 | 4.74 | 0.21% | 688,937 |
| Oct 28, 2025 | 4.93 | 5.19 | 4.67 | 4.73 | 4.73 | -3.07% | 976,289 |
| Oct 27, 2025 | 4.94 | 5.07 | 4.57 | 4.88 | 4.88 | 0.41% | 713,607 |
| Oct 24, 2025 | 4.72 | 5.14 | 4.67 | 4.86 | 4.86 | 2.32% | 622,367 |
| Oct 23, 2025 | 4.83 | 4.99 | 4.42 | 4.75 | 4.75 | -1.86% | 1,398,180 |
| Oct 22, 2025 | 5.14 | 5.20 | 4.66 | 4.84 | 4.84 | -7.10% | 1,254,256 |
| Oct 21, 2025 | 5.33 | 5.55 | 5.09 | 5.21 | 5.21 | -2.98% | 559,051 |
| Oct 20, 2025 | 5.42 | 5.81 | 5.21 | 5.37 | 5.37 | 3.07% | 928,008 |
| Oct 17, 2025 | 5.58 | 5.69 | 5.16 | 5.21 | 5.21 | -7.30% | 690,794 |
| Oct 16, 2025 | 6.30 | 6.50 | 5.40 | 5.62 | 5.62 | -9.50% | 1,432,536 |
| Oct 15, 2025 | 5.95 | 6.34 | 5.81 | 6.21 | 6.21 | 6.43% | 1,457,882 |
| Oct 14, 2025 | 4.98 | 6.15 | 4.86 | 5.84 | 5.84 | 13.96% | 2,808,610 |
| Oct 13, 2025 | 4.86 | 5.12 | 4.55 | 5.12 | 5.12 | 2.20% | 1,519,545 |
| Oct 10, 2025 | 5.55 | 5.69 | 4.97 | 5.01 | 5.01 | -9.24% | 1,356,883 |
| Oct 9, 2025 | 5.29 | 5.69 | 5.24 | 5.52 | 5.52 | 1.28% | 1,387,098 |
| Oct 8, 2025 | 5.85 | 5.85 | 4.87 | 5.45 | 5.45 | -7.31% | 3,205,699 |
| Oct 7, 2025 | 6.31 | 6.32 | 5.61 | 5.88 | 5.88 | -6.81% | 1,977,788 |
| Oct 6, 2025 | 5.80 | 7.19 | 5.78 | 6.31 | 6.31 | 20.42% | 5,990,800 |
| Oct 3, 2025 | 5.54 | 5.80 | 5.02 | 5.24 | 5.24 | -5.42% | 1,266,503 |
| Oct 2, 2025 | 5.68 | 5.85 | 5.42 | 5.54 | 5.54 | -1.07% | 624,684 |
| Oct 1, 2025 | 5.55 | 5.98 | 5.50 | 5.60 | 5.60 | -2.78% | 495,533 |
| Sep 30, 2025 | 5.49 | 5.90 | 5.35 | 5.76 | 5.76 | 5.30% | 953,391 |
| Sep 29, 2025 | 5.60 | 5.90 | 5.06 | 5.47 | 5.47 | -0.91% | 1,150,302 |
| Sep 26, 2025 | 5.46 | 5.59 | 4.90 | 5.52 | 5.52 | 2.03% | 856,393 |
| Sep 25, 2025 | 5.69 | 6.14 | 5.27 | 5.41 | 5.41 | -4.92% | 1,063,784 |
| Sep 24, 2025 | 5.77 | 6.03 | 5.60 | 5.69 | 5.69 | -1.22% | 722,377 |
| Sep 23, 2025 | 6.42 | 6.49 | 5.61 | 5.76 | 5.76 | -10.00% | 885,087 |
| Sep 22, 2025 | 6.90 | 6.96 | 6.18 | 6.40 | 6.40 | -8.57% | 1,371,286 |
| Sep 19, 2025 | 6.48 | 7.44 | 6.47 | 7.00 | 7.00 | 9.37% | 2,484,253 |
| Sep 18, 2025 | 6.37 | 6.67 | 6.12 | 6.40 | 6.40 | 3.06% | 970,081 |
| Sep 17, 2025 | 6.36 | 6.52 | 5.71 | 6.21 | 6.21 | -1.58% | 1,001,294 |
| Sep 16, 2025 | 6.24 | 6.75 | 5.92 | 6.31 | 6.31 | 6.77% | 1,804,561 |
| Sep 15, 2025 | 6.29 | 6.41 | 5.62 | 5.91 | 5.91 | -5.74% | 1,048,937 |
| Sep 12, 2025 | 6.10 | 6.74 | 5.55 | 6.27 | 6.27 | 2.79% | 1,501,105 |
| Sep 11, 2025 | 4.36 | 6.12 | 4.36 | 6.10 | 6.10 | 37.08% | 3,137,726 |
| Sep 10, 2025 | 4.11 | 4.65 | 4.09 | 4.45 | 4.45 | 8.27% | 1,278,529 |
| Sep 9, 2025 | 3.94 | 4.23 | 3.83 | 4.11 | 4.11 | 5.93% | 707,288 |
| Sep 8, 2025 | 4.33 | 4.50 | 3.81 | 3.88 | 3.88 | -12.02% | 1,456,386 |
| Sep 5, 2025 | 4.60 | 4.71 | 4.21 | 4.41 | 4.41 | -3.50% | 904,031 |
| Sep 4, 2025 | 4.67 | 4.85 | 4.40 | 4.57 | 4.57 | -2.97% | 686,414 |
| Sep 3, 2025 | 4.70 | 4.84 | 4.52 | 4.71 | 4.71 | -0.42% | 529,217 |
| Sep 2, 2025 | 4.69 | 4.90 | 4.56 | 4.73 | 4.73 | -1.05% | 667,122 |
| Aug 29, 2025 | 5.07 | 5.07 | 4.74 | 4.78 | 4.78 | -2.85% | 377,737 |
| Aug 28, 2025 | 4.80 | 5.19 | 4.76 | 4.92 | 4.92 | 2.93% | 514,975 |
| Aug 27, 2025 | 5.27 | 5.35 | 4.76 | 4.78 | 4.78 | -9.30% | 541,281 |
| Aug 26, 2025 | 5.30 | 5.65 | 5.18 | 5.27 | 5.27 | -0.57% | 699,164 |
| Aug 25, 2025 | 5.10 | 5.63 | 5.10 | 5.30 | 5.30 | 2.32% | 634,723 |
| Aug 22, 2025 | 4.92 | 5.37 | 4.84 | 5.18 | 5.18 | 3.81% | 509,080 |
| Aug 21, 2025 | 4.65 | 5.13 | 4.65 | 4.99 | 4.99 | 5.72% | 699,983 |
| Aug 20, 2025 | 4.88 | 4.93 | 4.40 | 4.72 | 4.72 | -1.87% | 603,842 |
| Aug 19, 2025 | 5.40 | 5.59 | 4.74 | 4.81 | 4.81 | -12.23% | 1,577,876 |
| Aug 18, 2025 | 4.81 | 5.49 | 4.66 | 5.48 | 5.48 | 10.26% | 1,972,019 |
| Aug 15, 2025 | 5.06 | 5.59 | 4.94 | 4.97 | 4.97 | -2.55% | 867,706 |
| Aug 14, 2025 | 4.52 | 5.36 | 4.35 | 5.10 | 5.10 | 10.87% | 2,122,027 |
| Aug 13, 2025 | 4.63 | 5.01 | 4.53 | 4.60 | 4.60 | -1.50% | 1,252,293 |
| Aug 12, 2025 | 4.14 | 4.81 | 4.09 | 4.67 | 4.67 | 14.18% | 961,010 |
| Aug 11, 2025 | 3.75 | 4.30 | 3.70 | 4.09 | 4.09 | 9.07% | 494,906 |
| Aug 8, 2025 | 3.68 | 3.89 | 3.66 | 3.75 | 3.75 | 1.90% | 371,965 |
| Aug 7, 2025 | 3.87 | 3.92 | 3.63 | 3.68 | 3.68 | -3.41% | 554,730 |
| Aug 6, 2025 | 4.04 | 4.08 | 3.63 | 3.81 | 3.81 | -5.22% | 707,086 |
| Aug 5, 2025 | 4.34 | 4.42 | 3.90 | 4.02 | 4.02 | -9.26% | 637,941 |
| Aug 4, 2025 | 4.30 | 4.57 | 4.27 | 4.43 | 4.43 | 3.26% | 328,049 |
| Aug 1, 2025 | 4.52 | 4.65 | 4.05 | 4.29 | 4.29 | -7.14% | 631,090 |
| Jul 31, 2025 | 4.45 | 4.83 | 4.45 | 4.62 | 4.62 | 2.21% | 435,494 |
| Jul 30, 2025 | 4.51 | 5.02 | 4.35 | 4.52 | 4.52 | 1.80% | 655,199 |
| Jul 29, 2025 | 4.65 | 4.97 | 4.44 | 4.44 | 4.44 | -2.84% | 597,293 |
| Jul 28, 2025 | 4.79 | 4.87 | 4.28 | 4.57 | 4.57 | -4.59% | 725,448 |
| Jul 25, 2025 | 5.39 | 5.39 | 4.50 | 4.79 | 4.79 | -4.77% | 1,308,438 |
| Jul 24, 2025 | 5.64 | 5.68 | 4.96 | 5.03 | 5.03 | -9.21% | 919,865 |
| Jul 23, 2025 | 6.25 | 6.45 | 5.50 | 5.54 | 5.54 | -9.18% | 1,050,480 |
| Jul 22, 2025 | 5.66 | 6.20 | 5.49 | 6.10 | 6.10 | 5.90% | 1,159,991 |
| Jul 21, 2025 | 4.75 | 5.85 | 4.65 | 5.76 | 5.76 | 24.41% | 2,199,684 |
| Jul 18, 2025 | 4.90 | 5.16 | 4.52 | 4.63 | 4.63 | -2.53% | 1,178,977 |
| Jul 17, 2025 | 5.36 | 5.37 | 4.72 | 4.75 | 4.75 | -9.70% | 1,017,431 |