Streamex Corp. (STEX)
NASDAQ: STEX · Real-Time Price · USD
2.220
-0.170 (-7.11%)
At close: Feb 27, 2026, 4:00 PM EST
2.180
-0.040 (-1.80%)
After-hours: Feb 27, 2026, 7:10 PM EST
Streamex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.35 | 2.36 | 2.15 | 2.22 | 2.22 | -7.11% | 1,156,661 |
| Feb 26, 2026 | 2.29 | 2.41 | 2.21 | 2.39 | 2.39 | 3.46% | 1,239,284 |
| Feb 25, 2026 | 2.28 | 2.47 | 2.22 | 2.31 | 2.31 | 3.12% | 2,331,878 |
| Feb 24, 2026 | 2.13 | 2.34 | 2.09 | 2.24 | 2.24 | 4.19% | 1,603,145 |
| Feb 23, 2026 | 2.13 | 2.28 | 2.04 | 2.15 | 2.15 | 0.47% | 1,726,263 |
| Feb 20, 2026 | 2.32 | 2.39 | 2.11 | 2.14 | 2.14 | -6.96% | 1,984,017 |
| Feb 19, 2026 | 2.39 | 2.46 | 2.19 | 2.30 | 2.30 | -3.36% | 2,481,830 |
| Feb 18, 2026 | 2.58 | 2.70 | 2.38 | 2.38 | 2.38 | -6.30% | 2,989,592 |
| Feb 17, 2026 | 2.35 | 2.64 | 2.27 | 2.54 | 2.54 | 5.39% | 3,386,936 |
| Feb 13, 2026 | 2.53 | 2.64 | 2.41 | 2.41 | 2.41 | -2.82% | 2,892,730 |
| Feb 12, 2026 | 2.58 | 2.62 | 2.40 | 2.48 | 2.48 | -3.88% | 3,038,127 |
| Feb 11, 2026 | 3.01 | 3.02 | 2.48 | 2.58 | 2.58 | -14.29% | 3,582,133 |
| Feb 10, 2026 | 3.12 | 3.22 | 2.83 | 3.01 | 3.01 | -0.99% | 3,656,157 |
| Feb 9, 2026 | 3.38 | 3.39 | 3.02 | 3.04 | 3.04 | -7.32% | 2,449,689 |
| Feb 6, 2026 | 3.05 | 3.30 | 3.01 | 3.28 | 3.28 | 9.70% | 2,174,416 |
| Feb 5, 2026 | 3.09 | 3.18 | 2.95 | 2.99 | 2.99 | -4.63% | 2,133,335 |
| Feb 4, 2026 | 3.26 | 3.30 | 2.67 | 3.14 | 3.14 | -5.57% | 5,435,535 |
| Feb 3, 2026 | 3.33 | 3.43 | 3.03 | 3.32 | 3.32 | -0.30% | 2,832,576 |
| Feb 2, 2026 | 3.64 | 3.80 | 3.21 | 3.33 | 3.33 | -6.98% | 2,785,034 |
| Jan 30, 2026 | 3.30 | 3.73 | 3.18 | 3.58 | 3.58 | 7.19% | 4,045,229 |
| Jan 29, 2026 | 3.84 | 3.99 | 3.27 | 3.34 | 3.34 | -11.64% | 2,743,370 |
| Jan 28, 2026 | 3.88 | 3.98 | 3.53 | 3.78 | 3.78 | 3.56% | 3,161,674 |
| Jan 27, 2026 | 3.42 | 3.70 | 3.05 | 3.65 | 3.65 | 7.35% | 2,930,456 |
| Jan 26, 2026 | 3.31 | 3.58 | 3.11 | 3.40 | 3.40 | 4.62% | 2,536,218 |
| Jan 23, 2026 | 3.39 | 3.41 | 2.97 | 3.25 | 3.25 | -6.07% | 6,768,044 |
| Jan 22, 2026 | 3.09 | 3.60 | 3.01 | 3.46 | 3.46 | 12.34% | 1,380,115 |
| Jan 21, 2026 | 3.41 | 3.48 | 3.05 | 3.08 | 3.08 | -9.41% | 787,676 |
| Jan 20, 2026 | 3.39 | 3.54 | 3.26 | 3.40 | 3.40 | -3.95% | 889,517 |
| Jan 16, 2026 | 3.10 | 3.69 | 3.07 | 3.54 | 3.54 | 13.46% | 963,508 |
| Jan 15, 2026 | 3.20 | 3.25 | 3.12 | 3.12 | 3.12 | -2.80% | 463,253 |
| Jan 14, 2026 | 3.18 | 3.25 | 3.05 | 3.21 | 3.21 | 1.26% | 428,488 |
| Jan 13, 2026 | 3.15 | 3.20 | 2.99 | 3.17 | 3.17 | - | 427,603 |
| Jan 12, 2026 | 3.06 | 3.20 | 2.93 | 3.17 | 3.17 | 1.60% | 568,844 |
| Jan 9, 2026 | 3.23 | 3.25 | 3.10 | 3.12 | 3.12 | -2.80% | 651,115 |
| Jan 8, 2026 | 3.40 | 3.44 | 3.17 | 3.21 | 3.21 | -6.41% | 738,687 |
| Jan 7, 2026 | 3.34 | 3.67 | 3.28 | 3.43 | 3.43 | 3.00% | 1,058,091 |
| Jan 6, 2026 | 3.22 | 3.39 | 3.14 | 3.33 | 3.33 | 4.72% | 785,022 |
| Jan 5, 2026 | 3.16 | 3.33 | 3.12 | 3.18 | 3.18 | 2.25% | 473,151 |
| Jan 2, 2026 | 3.10 | 3.12 | 3.00 | 3.11 | 3.11 | 2.64% | 581,993 |
| Dec 31, 2025 | 3.01 | 3.24 | 2.95 | 3.03 | 3.03 | - | 790,290 |
| Dec 30, 2025 | 3.14 | 3.15 | 2.93 | 3.03 | 3.03 | -3.19% | 876,047 |
| Dec 29, 2025 | 3.13 | 3.31 | 3.10 | 3.13 | 3.13 | -0.32% | 1,061,175 |
| Dec 26, 2025 | 3.31 | 3.32 | 3.13 | 3.14 | 3.14 | -6.27% | 393,868 |
| Dec 24, 2025 | 3.21 | 3.37 | 3.09 | 3.35 | 3.35 | 4.36% | 702,322 |
| Dec 23, 2025 | 3.48 | 3.52 | 3.16 | 3.21 | 3.21 | -8.02% | 881,949 |
| Dec 22, 2025 | 3.84 | 3.84 | 3.41 | 3.49 | 3.49 | -7.92% | 748,084 |
| Dec 19, 2025 | 3.64 | 3.95 | 3.64 | 3.79 | 3.79 | 5.57% | 615,237 |
| Dec 18, 2025 | 3.56 | 3.93 | 3.56 | 3.59 | 3.59 | 1.13% | 624,209 |
| Dec 17, 2025 | 3.90 | 4.11 | 3.54 | 3.55 | 3.55 | -8.27% | 881,208 |
| Dec 16, 2025 | 4.10 | 4.54 | 3.87 | 3.87 | 3.87 | -6.07% | 1,090,744 |
| Dec 15, 2025 | 4.31 | 4.44 | 4.03 | 4.12 | 4.12 | -4.41% | 1,439,926 |
| Dec 12, 2025 | 4.44 | 4.54 | 4.26 | 4.31 | 4.31 | -3.79% | 455,819 |
| Dec 11, 2025 | 4.41 | 4.56 | 4.05 | 4.48 | 4.48 | 1.36% | 1,208,024 |
| Dec 10, 2025 | 4.29 | 4.46 | 4.25 | 4.42 | 4.42 | 3.03% | 499,781 |
| Dec 9, 2025 | 4.23 | 4.47 | 4.21 | 4.29 | 4.29 | - | 414,029 |
| Dec 8, 2025 | 4.30 | 4.45 | 4.26 | 4.29 | 4.29 | -0.46% | 421,853 |
| Dec 5, 2025 | 4.64 | 4.70 | 4.26 | 4.31 | 4.31 | -6.71% | 570,895 |
| 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% | 492,513 |
| 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% | 659,644 |
| 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% | 753,338 |
| Nov 25, 2025 | 4.44 | 4.57 | 4.05 | 4.20 | 4.20 | 0.96% | 820,206 |
| 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% | 673,017 |
| 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 |