Streamex Corp. (STEX)
NASDAQ: STEX · Real-Time Price · USD
0.894
-0.103 (-10.32%)
At close: Apr 28, 2026, 4:00 PM EDT
0.900
+0.006 (0.68%)
After-hours: Apr 28, 2026, 7:34 PM EDT
Streamex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.01 | 1.03 | 0.89 | 0.89 | 0.89 | -10.32% | 984,795 |
| Apr 27, 2026 | 1.02 | 1.03 | 0.95 | 1.00 | 1.00 | -2.26% | 912,300 |
| Apr 24, 2026 | 0.92 | 1.05 | 0.92 | 1.02 | 1.02 | 13.66% | 1,744,129 |
| Apr 23, 2026 | 1.03 | 1.03 | 0.89 | 0.90 | 0.90 | -12.02% | 2,005,317 |
| Apr 22, 2026 | 1.02 | 1.08 | 1.01 | 1.02 | 1.02 | 2.00% | 860,976 |
| Apr 21, 2026 | 1.07 | 1.08 | 1.00 | 1.00 | 1.00 | -6.54% | 1,280,680 |
| Apr 20, 2026 | 1.10 | 1.13 | 1.04 | 1.07 | 1.07 | -3.60% | 1,285,415 |
| Apr 17, 2026 | 1.07 | 1.16 | 1.06 | 1.11 | 1.11 | 6.73% | 1,971,349 |
| Apr 16, 2026 | 1.07 | 1.13 | 1.04 | 1.04 | 1.04 | -3.70% | 782,678 |
| Apr 15, 2026 | 1.05 | 1.11 | 1.05 | 1.08 | 1.08 | 4.85% | 803,050 |
| Apr 14, 2026 | 1.10 | 1.15 | 1.03 | 1.03 | 1.03 | -7.21% | 1,315,669 |
| Apr 13, 2026 | 1.06 | 1.14 | 1.04 | 1.11 | 1.11 | 4.72% | 1,079,890 |
| Apr 10, 2026 | 1.06 | 1.10 | 0.98 | 1.06 | 1.06 | 0.95% | 1,794,884 |
| Apr 9, 2026 | 1.08 | 1.15 | 1.02 | 1.05 | 1.05 | -6.25% | 2,254,415 |
| Apr 8, 2026 | 1.17 | 1.22 | 1.08 | 1.12 | 1.12 | 0.90% | 1,559,011 |
| Apr 7, 2026 | 1.11 | 1.15 | 1.08 | 1.11 | 1.11 | -1.77% | 879,964 |
| Apr 6, 2026 | 1.16 | 1.28 | 1.12 | 1.13 | 1.13 | -2.59% | 1,561,638 |
| Apr 2, 2026 | 1.05 | 1.19 | 1.02 | 1.16 | 1.16 | 4.50% | 1,163,319 |
| Apr 1, 2026 | 1.17 | 1.28 | 1.08 | 1.11 | 1.11 | -1.77% | 1,902,673 |
| Mar 31, 2026 | 1.05 | 1.13 | 0.98 | 1.13 | 1.13 | 8.13% | 2,371,205 |
| Mar 30, 2026 | 1.20 | 1.25 | 1.04 | 1.05 | 1.05 | -13.64% | 1,768,729 |
| Mar 27, 2026 | 1.09 | 1.27 | 1.05 | 1.21 | 1.21 | 6.14% | 2,245,980 |
| Mar 26, 2026 | 1.22 | 1.29 | 1.09 | 1.14 | 1.14 | -7.32% | 4,046,422 |
| Mar 25, 2026 | 1.69 | 1.69 | 1.23 | 1.23 | 1.23 | -25.00% | 2,815,627 |
| Mar 24, 2026 | 1.54 | 1.73 | 1.49 | 1.64 | 1.64 | 6.49% | 3,890,747 |
| Mar 23, 2026 | 1.60 | 1.62 | 1.46 | 1.54 | 1.54 | -3.14% | 3,115,936 |
| Mar 20, 2026 | 1.71 | 1.79 | 1.54 | 1.59 | 1.59 | -7.02% | 4,131,938 |
| Mar 19, 2026 | 1.77 | 1.77 | 1.58 | 1.71 | 1.71 | -5.00% | 2,353,234 |
| Mar 18, 2026 | 1.86 | 1.88 | 1.77 | 1.80 | 1.80 | -4.76% | 1,684,242 |
| Mar 17, 2026 | 1.84 | 1.92 | 1.81 | 1.89 | 1.89 | 3.28% | 1,809,615 |
| Mar 16, 2026 | 2.00 | 2.11 | 1.83 | 1.83 | 1.83 | -5.67% | 1,470,507 |
| Mar 13, 2026 | 1.96 | 2.04 | 1.89 | 1.94 | 1.94 | - | 1,245,464 |
| Mar 12, 2026 | 2.08 | 2.15 | 1.94 | 1.94 | 1.94 | -7.62% | 909,386 |
| Mar 11, 2026 | 2.03 | 2.14 | 1.98 | 2.10 | 2.10 | 5.00% | 1,361,291 |
| Mar 10, 2026 | 2.11 | 2.19 | 1.97 | 2.00 | 2.00 | -5.21% | 1,344,888 |
| Mar 9, 2026 | 1.94 | 2.18 | 1.91 | 2.11 | 2.11 | 6.03% | 1,990,497 |
| Mar 6, 2026 | 2.06 | 2.12 | 1.98 | 1.99 | 1.99 | -6.13% | 1,870,480 |
| Mar 5, 2026 | 2.12 | 2.26 | 2.04 | 2.12 | 2.12 | - | 931,885 |
| Mar 4, 2026 | 2.06 | 2.17 | 2.02 | 2.12 | 2.12 | 2.91% | 905,026 |
| Mar 3, 2026 | 2.15 | 2.15 | 1.99 | 2.06 | 2.06 | -6.79% | 1,128,127 |
| Mar 2, 2026 | 2.21 | 2.32 | 2.20 | 2.21 | 2.21 | -0.45% | 671,322 |
| Feb 27, 2026 | 2.35 | 2.36 | 2.15 | 2.22 | 2.22 | -7.11% | 1,157,501 |
| Feb 26, 2026 | 2.29 | 2.41 | 2.21 | 2.39 | 2.39 | 3.46% | 1,240,748 |
| Feb 25, 2026 | 2.28 | 2.47 | 2.22 | 2.31 | 2.31 | 3.12% | 2,335,248 |
| Feb 24, 2026 | 2.13 | 2.34 | 2.09 | 2.24 | 2.24 | 4.19% | 1,616,970 |
| Feb 23, 2026 | 2.13 | 2.28 | 2.04 | 2.15 | 2.15 | 0.47% | 1,726,948 |
| Feb 20, 2026 | 2.32 | 2.39 | 2.11 | 2.14 | 2.14 | -6.96% | 1,984,872 |
| Feb 19, 2026 | 2.39 | 2.46 | 2.19 | 2.30 | 2.30 | -3.36% | 2,483,916 |
| Feb 18, 2026 | 2.58 | 2.70 | 2.38 | 2.38 | 2.38 | -6.30% | 2,990,033 |
| Feb 17, 2026 | 2.35 | 2.64 | 2.27 | 2.54 | 2.54 | 5.39% | 3,419,912 |
| Feb 13, 2026 | 2.53 | 2.64 | 2.41 | 2.41 | 2.41 | -2.82% | 2,908,959 |
| Feb 12, 2026 | 2.58 | 2.62 | 2.40 | 2.48 | 2.48 | -3.88% | 3,045,803 |
| Feb 11, 2026 | 3.01 | 3.02 | 2.48 | 2.58 | 2.58 | -14.29% | 3,609,422 |
| Feb 10, 2026 | 3.12 | 3.22 | 2.83 | 3.01 | 3.01 | -0.99% | 3,667,956 |
| Feb 9, 2026 | 3.38 | 3.39 | 3.02 | 3.04 | 3.04 | -7.32% | 2,495,020 |
| Feb 6, 2026 | 3.05 | 3.30 | 3.01 | 3.28 | 3.28 | 9.70% | 2,188,997 |
| Feb 5, 2026 | 3.09 | 3.18 | 2.95 | 2.99 | 2.99 | -4.63% | 2,135,481 |
| Feb 4, 2026 | 3.26 | 3.30 | 2.67 | 3.14 | 3.14 | -5.57% | 5,448,459 |
| Feb 3, 2026 | 3.33 | 3.43 | 3.03 | 3.32 | 3.32 | -0.30% | 2,833,548 |
| Feb 2, 2026 | 3.64 | 3.80 | 3.21 | 3.33 | 3.33 | -6.98% | 2,803,776 |
| Jan 30, 2026 | 3.30 | 3.73 | 3.18 | 3.58 | 3.58 | 7.19% | 4,060,937 |
| Jan 29, 2026 | 3.84 | 3.99 | 3.27 | 3.34 | 3.34 | -11.64% | 2,747,929 |
| Jan 28, 2026 | 3.88 | 3.98 | 3.53 | 3.78 | 3.78 | 3.56% | 3,199,214 |
| Jan 27, 2026 | 3.42 | 3.70 | 3.05 | 3.65 | 3.65 | 7.35% | 3,167,870 |
| Jan 26, 2026 | 3.31 | 3.58 | 3.11 | 3.40 | 3.40 | 4.62% | 2,540,389 |
| Jan 23, 2026 | 3.39 | 3.41 | 2.97 | 3.25 | 3.25 | -6.07% | 6,811,704 |
| Jan 22, 2026 | 3.09 | 3.60 | 3.01 | 3.46 | 3.46 | 12.34% | 1,598,628 |
| Jan 21, 2026 | 3.41 | 3.48 | 3.05 | 3.08 | 3.08 | -9.41% | 787,876 |
| Jan 20, 2026 | 3.39 | 3.54 | 3.26 | 3.40 | 3.40 | -3.95% | 889,910 |
| Jan 16, 2026 | 3.10 | 3.69 | 3.07 | 3.54 | 3.54 | 13.46% | 969,954 |
| Jan 15, 2026 | 3.20 | 3.25 | 3.12 | 3.12 | 3.12 | -2.80% | 463,278 |
| Jan 14, 2026 | 3.18 | 3.25 | 3.05 | 3.21 | 3.21 | 1.26% | 428,891 |
| Jan 13, 2026 | 3.15 | 3.20 | 2.99 | 3.17 | 3.17 | - | 427,620 |
| 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% | 651,215 |
| Jan 8, 2026 | 3.40 | 3.44 | 3.17 | 3.21 | 3.21 | -6.41% | 748,221 |
| Jan 7, 2026 | 3.34 | 3.67 | 3.28 | 3.43 | 3.43 | 3.00% | 1,059,617 |
| Jan 6, 2026 | 3.22 | 3.39 | 3.14 | 3.33 | 3.33 | 4.72% | 785,062 |
| Jan 5, 2026 | 3.16 | 3.33 | 3.12 | 3.18 | 3.18 | 2.25% | 473,702 |
| Jan 2, 2026 | 3.10 | 3.12 | 3.00 | 3.11 | 3.11 | 2.64% | 582,093 |
| Dec 31, 2025 | 3.01 | 3.24 | 2.95 | 3.03 | 3.03 | - | 794,533 |
| Dec 30, 2025 | 3.14 | 3.15 | 2.93 | 3.03 | 3.03 | -3.19% | 876,157 |
| Dec 29, 2025 | 3.13 | 3.31 | 3.10 | 3.13 | 3.13 | -0.32% | 1,062,188 |
| Dec 26, 2025 | 3.31 | 3.32 | 3.13 | 3.14 | 3.14 | -6.27% | 393,916 |
| Dec 24, 2025 | 3.21 | 3.37 | 3.09 | 3.35 | 3.35 | 4.36% | 702,326 |
| Dec 23, 2025 | 3.48 | 3.52 | 3.16 | 3.21 | 3.21 | -8.02% | 885,899 |
| 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% | 615,378 |
| Dec 18, 2025 | 3.56 | 3.93 | 3.56 | 3.59 | 3.59 | 1.13% | 628,013 |
| Dec 17, 2025 | 3.90 | 4.11 | 3.54 | 3.55 | 3.55 | -8.27% | 881,230 |
| 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 |