Streamex Corp. - Common Stock (STEX)

0.9560
+0.0260 (2.80%)
NASDAQ · Last Trade: May 11th, 3:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Streamex Corp. - Common Stock (STEX)

DateOpenHighLowCloseVolumeAdjusted Close
5/08/20260.991.020.910.93738,4660.93
5/07/20261.031.080.950.97676,6220.97
5/06/20260.931.030.881.011,068,3911.01
5/05/20261.011.040.910.921,281,3030.92
5/04/20261.111.261.011.011,591,3621.01
5/01/20260.781.200.701.186,092,1241.18
4/30/20260.870.880.770.771,240,1840.77
4/29/20260.940.950.820.851,565,7860.85
4/28/20261.011.030.890.89999,4810.89
4/27/20261.021.030.951.00914,0451.00
4/24/20260.921.050.921.021,780,3421.02
4/23/20261.031.030.890.902,010,1820.90
4/22/20261.021.081.011.02860,8711.02
4/21/20261.071.081.001.001,279,0811.00
4/20/20261.101.131.041.071,285,2161.07
4/17/20261.071.161.061.111,971,3511.11
4/16/20261.071.131.041.04781,4051.04
4/15/20261.051.111.051.08800,3661.08
4/14/20261.101.151.031.031,315,3601.03
4/13/20261.061.141.041.111,075,8891.11
4/10/20261.061.090.981.061,794,8841.06
4/09/20261.081.151.021.052,254,1801.05
4/08/20261.171.221.071.121,555,2851.12
4/07/20261.111.151.081.11865,5901.11
4/06/20261.161.281.111.131,561,6341.13
4/02/20261.051.191.021.161,163,3201.16
4/01/20261.171.281.081.111,902,6721.11
3/31/20261.051.130.981.132,370,4021.13
3/30/20261.201.251.041.041,765,1541.04
3/27/20261.091.271.051.212,245,9811.21
3/26/20261.221.291.091.144,043,9221.14
3/25/20261.691.691.231.232,785,8491.23
3/24/20261.541.731.491.643,889,9601.64
3/23/20261.601.621.461.543,115,9361.54
3/20/20261.711.791.541.594,131,9421.59
3/19/20261.771.771.581.712,352,8691.71
3/18/20261.861.881.771.801,683,9291.80
3/17/20261.841.921.811.891,809,5671.89
3/16/20262.002.111.831.831,468,8971.83
3/13/20261.962.041.891.941,245,4691.94
3/12/20262.082.151.941.94909,3721.94
3/11/20262.032.141.982.101,361,0842.10
3/10/20262.112.191.972.001,342,0902.00
3/09/20261.942.181.912.111,990,1982.11
3/06/20262.062.121.981.991,870,4801.99
3/05/20262.122.262.042.12931,8862.12
3/04/20262.062.172.022.12903,5642.12
3/03/20262.152.151.992.061,125,7602.06
3/02/20262.212.312.202.21669,4722.21
2/27/20262.352.362.152.221,157,5022.22
2/26/20262.292.412.212.391,239,9972.39
2/25/20262.282.472.222.312,334,2342.31
2/24/20262.132.342.092.241,614,9912.24
2/23/20262.132.282.042.151,726,3082.15
2/20/20262.322.392.112.141,984,8722.14
2/19/20262.392.462.192.302,481,8292.30
2/18/20262.582.702.382.382,989,9922.38
2/17/20262.352.642.272.543,415,2342.54
2/13/20262.532.642.402.412,908,9592.41
2/12/20262.582.622.402.483,036,7742.48
2/11/20263.013.022.482.583,596,0072.58