Skip to main content
Streamex Corp. (STEX)
NASDAQ: STEX · Real-Time Price · USD
0.801
+0.061 (8.26%)
At close: Jun 26, 2026, 4:00 PM EDT
0.806
+0.005 (0.59%)
After-hours: Jun 26, 2026, 7:54 PM EDT

Streamex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.740.830.740.800.808.26%798,043
Jun 25, 20260.790.800.720.740.74-5.43%802,449
Jun 24, 20260.850.900.770.780.78-8.93%1,150,712
Jun 23, 20260.860.910.820.860.861.09%1,638,828
Jun 22, 20260.920.930.850.850.85-7.16%1,039,026
Jun 18, 20260.960.980.890.920.92-1.83%2,512,075
Jun 17, 20261.021.040.930.930.93-5.60%931,372
Jun 16, 20261.051.080.990.990.99-2.18%1,846,644
Jun 15, 20261.011.070.961.011.013.89%1,682,199
Jun 12, 20260.981.030.920.970.972.11%1,589,620
Jun 11, 20260.920.980.910.950.953.33%585,326
Jun 10, 20260.981.000.920.920.92-6.21%1,340,490
Jun 9, 20260.991.010.910.980.98-0.30%1,567,773
Jun 8, 20261.131.130.970.990.99-8.76%1,598,793
Jun 5, 20261.161.161.021.081.08-8.47%1,327,763
Jun 4, 20261.051.211.051.181.1810.28%2,182,118
Jun 3, 20261.181.191.061.071.07-10.08%1,368,137
Jun 2, 20261.361.361.171.191.19-13.14%1,901,841
Jun 1, 20261.511.561.361.371.37-9.27%1,301,946
May 29, 20261.531.541.451.511.51-762,307
May 28, 20261.501.611.421.511.51-2,194,051
May 27, 20261.391.551.341.511.517.09%1,809,519
May 26, 20261.361.571.301.411.4110.16%4,405,204
May 22, 20261.191.471.181.281.2813.27%4,219,744
May 21, 20261.041.160.991.131.133.67%1,963,523
May 20, 20261.171.201.021.091.09-8.40%1,402,464
May 19, 20261.011.260.971.191.1920.17%2,432,035
May 18, 20260.981.180.940.990.993.30%1,811,672
May 15, 20260.920.960.860.960.960.28%995,458
May 14, 20260.881.020.840.960.968.22%932,568
May 13, 20260.890.910.810.880.88-1.61%1,162,857
May 12, 20260.950.970.860.900.90-5.38%1,017,341
May 11, 20260.950.980.880.950.952.46%1,157,154
May 8, 20260.991.020.910.930.93-4.73%738,465
May 7, 20261.031.080.950.970.97-3.74%677,414
May 6, 20260.931.030.881.011.0110.02%1,068,807
May 5, 20261.011.040.910.920.92-9.56%1,287,201
May 4, 20261.111.261.011.021.02-13.98%1,595,588
May 1, 20260.781.200.701.181.1854.21%6,092,102
Apr 30, 20260.870.880.770.770.77-9.99%1,241,982
Apr 29, 20260.940.950.820.850.85-4.91%1,566,792
Apr 28, 20261.011.030.890.890.89-10.32%1,000,127
Apr 27, 20261.021.030.951.001.00-2.26%915,793
Apr 24, 20260.921.050.921.021.0213.66%1,780,341
Apr 23, 20261.031.030.890.900.90-12.02%2,011,807
Apr 22, 20261.021.081.011.021.022.00%860,976
Apr 21, 20261.071.081.001.001.00-6.54%1,280,680
Apr 20, 20261.101.131.041.071.07-3.60%1,285,415
Apr 17, 20261.071.161.061.111.116.73%1,971,349
Apr 16, 20261.071.131.041.041.04-3.70%782,678
Apr 15, 20261.051.111.051.081.084.85%803,050
Apr 14, 20261.101.151.031.031.03-7.21%1,315,669
Apr 13, 20261.061.141.041.111.114.72%1,079,890
Apr 10, 20261.061.100.981.061.060.95%1,794,884
Apr 9, 20261.081.151.021.051.05-6.25%2,254,415
Apr 8, 20261.171.221.081.121.120.90%1,559,011
Apr 7, 20261.111.151.081.111.11-1.77%879,964
Apr 6, 20261.161.281.121.131.13-2.59%1,561,638
Apr 2, 20261.051.191.021.161.164.50%1,163,319
Apr 1, 20261.171.281.081.111.11-1.77%1,902,673
Mar 31, 20261.051.130.981.131.138.13%2,371,205
Mar 30, 20261.201.251.041.051.05-13.64%1,768,729
Mar 27, 20261.091.271.051.211.216.14%2,245,980
Mar 26, 20261.221.291.091.141.14-7.32%4,046,422
Mar 25, 20261.691.691.231.231.23-25.00%2,815,627
Mar 24, 20261.541.731.491.641.646.49%3,890,747
Mar 23, 20261.601.621.461.541.54-3.14%3,115,936
Mar 20, 20261.711.791.541.591.59-7.02%4,131,938
Mar 19, 20261.771.771.581.711.71-5.00%2,353,234
Mar 18, 20261.861.881.771.801.80-4.76%1,684,242
Mar 17, 20261.841.921.811.891.893.28%1,809,615
Mar 16, 20262.002.111.831.831.83-5.67%1,470,507
Mar 13, 20261.962.041.891.941.94-1,245,464
Mar 12, 20262.082.151.941.941.94-7.62%909,386
Mar 11, 20262.032.141.982.102.105.00%1,361,291
Mar 10, 20262.112.191.972.002.00-5.21%1,344,888
Mar 9, 20261.942.181.912.112.116.03%1,990,497
Mar 6, 20262.062.121.981.991.99-6.13%1,870,480
Mar 5, 20262.122.262.042.122.12-931,885
Mar 4, 20262.062.172.022.122.122.91%905,026
Mar 3, 20262.152.151.992.062.06-6.79%1,128,127
Mar 2, 20262.212.322.202.212.21-0.45%671,322
Feb 27, 20262.352.362.152.222.22-7.11%1,157,501
Feb 26, 20262.292.412.212.392.393.46%1,240,748
Feb 25, 20262.282.472.222.312.313.12%2,335,248
Feb 24, 20262.132.342.092.242.244.19%1,616,970
Feb 23, 20262.132.282.042.152.150.47%1,726,948
Feb 20, 20262.322.392.112.142.14-6.96%1,984,872
Feb 19, 20262.392.462.192.302.30-3.36%2,483,916
Feb 18, 20262.582.702.382.382.38-6.30%2,990,033
Feb 17, 20262.352.642.272.542.545.39%3,419,912
Feb 13, 20262.532.642.412.412.41-2.82%2,908,959
Feb 12, 20262.582.622.402.482.48-3.88%3,045,803
Feb 11, 20263.013.022.482.582.58-14.29%3,609,422
Feb 10, 20263.123.222.833.013.01-0.99%3,667,956
Feb 9, 20263.383.393.023.043.04-7.32%2,495,020
Feb 6, 20263.053.303.013.283.289.70%2,188,997
Feb 5, 20263.093.182.952.992.99-4.63%2,135,481
Feb 4, 20263.263.302.673.143.14-5.57%5,448,459
Feb 3, 20263.333.433.033.323.32-0.30%2,833,548