NASDAQ : STEX
Streamex Corp. — Price history
Financials · Capital Markets · United States
Last price 0.4396 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 81.51M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Streamex Corp. (STEX) closed at 0.3729 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.4 | 0.41 | 0.3707 | 0.3729 | 517,085 | -3.97% |
| 2026-10-30 | 0.429 | 0.43 | 0.35 | 0.3883 | 1,503,966 | -11.67% |
| 2026-10-29 | 0.4129 | 0.4413 | 0.4009 | 0.4396 | 711,499 | +6.23% |
| 2026-10-28 | 0.413 | 0.4199 | 0.4 | 0.4138 | 316,175 | +0.58% |
| 2026-10-27 | 0.425 | 0.4358 | 0.39 | 0.4114 | 737,767 | -5.86% |
| 2026-10-26 | 0.445 | 0.505 | 0.4203 | 0.437 | 1,558,323 | -0.64% |
| 2026-10-23 | 0.35 | 0.4544 | 0.35 | 0.4398 | 2,736,721 | +23.09% |
| 2026-10-22 | 0.3662 | 0.3887 | 0.3522 | 0.3573 | 753,802 | -3.22% |
| 2026-10-21 | 0.38 | 0.39 | 0.3664 | 0.3692 | 617,653 | -1.60% |
| 2026-10-20 | 0.3632 | 0.39 | 0.3632 | 0.3752 | 888,460 | +1.13% |
| 2026-10-19 | 0.3802 | 0.3878 | 0.3576 | 0.371 | 998,286 | -0.80% |
| 2026-10-16 | 0.4018 | 0.41 | 0.37 | 0.374 | 1,350,224 | -8.29% |
| 2026-10-15 | 0.42 | 0.43 | 0.3876 | 0.4078 | 1,508,454 | -5.18% |
| 2026-10-14 | 0.45 | 0.454 | 0.4136 | 0.4301 | 1,049,643 | -5.99% |
| 2026-10-13 | 0.471 | 0.4856 | 0.4451 | 0.4575 | 641,149 | -5.46% |
| 2026-10-12 | 0.479 | 0.5 | 0.4681 | 0.4839 | 557,188 | -1.43% |
| 2026-10-09 | 0.5133 | 0.515 | 0.4867 | 0.4909 | 447,669 | -2.95% |
| 2026-10-08 | 0.568 | 0.568 | 0.49 | 0.5058 | 966,468 | -4.89% |
| 2026-10-07 | 0.52 | 0.5974 | 0.48 | 0.5318 | 1,469,958 | +2.86% |
| 2026-10-06 | 0.61 | 0.62 | 0.5086 | 0.517 | 2,342,032 | -12.74% |
| 2026-10-05 | 0.615 | 0.615 | 0.59 | 0.5925 | 856,445 | -3.23% |
| 2026-10-02 | 0.6201 | 0.6336 | 0.6 | 0.6123 | 441,642 | +0.00% |
| 2026-10-01 | 0.638 | 0.65 | 0.61 | 0.6123 | 685,636 | -4.77% |
| 2026-09-30 | 0.69 | 0.7018 | 0.63 | 0.643 | 845,361 | -4.83% |
| 2026-09-29 | 0.7155 | 0.7155 | 0.6464 | 0.6756 | 782,804 | -4.14% |
| 2026-09-28 | 0.7397 | 0.74 | 0.6656 | 0.7048 | 1,148,324 | +0.69% |
| 2026-09-25 | 0.7792 | 0.8 | 0.6901 | 0.7 | 937,406 | -9.28% |
| 2026-09-24 | 0.85 | 0.8699 | 0.755 | 0.7716 | 1,628,280 | -7.47% |
| 2026-09-23 | 0.83 | 0.8442 | 0.7822 | 0.8339 | 1,222,158 | +2.67% |
| 2026-09-22 | 0.74 | 0.86 | 0.7211 | 0.8122 | 2,992,670 | +12.85% |
| 2026-09-21 | 0.64 | 0.7462 | 0.6274 | 0.7197 | 2,080,060 | +16.44% |
| 2026-09-18 | 0.6415 | 0.66 | 0.6136 | 0.6181 | 842,949 | -2.94% |
| 2026-09-17 | 0.6193 | 0.6652 | 0.61 | 0.6368 | 1,085,720 | +4.94% |
| 2026-09-16 | 0.582 | 0.6398 | 0.572 | 0.6068 | 835,174 | +4.98% |
| 2026-09-15 | 0.6349 | 0.6349 | 0.5754 | 0.578 | 890,251 | -8.40% |
| 2026-09-14 | 0.6505 | 0.6618 | 0.6118 | 0.631 | 1,111,803 | -4.58% |
| 2026-09-11 | 0.68 | 0.6984 | 0.653 | 0.6613 | 883,452 | -3.16% |
| 2026-09-10 | 0.67 | 0.6915 | 0.65 | 0.6829 | 913,334 | +0.78% |
| 2026-09-09 | 0.7 | 0.7299 | 0.6719 | 0.6776 | 826,033 | -4.02% |
| 2026-09-08 | 0.739 | 0.739 | 0.691 | 0.706 | 995,069 | -1.26% |
| 2026-09-04 | 0.6801 | 0.715 | 0.6699 | 0.715 | 1,251,356 | +3.61% |
| 2026-09-03 | 0.7349 | 0.7431 | 0.685 | 0.6901 | 840,942 | -4.81% |
| 2026-09-02 | 0.71 | 0.7599 | 0.7006 | 0.725 | 1,026,491 | +1.57% |
| 2026-09-01 | 0.77 | 0.77 | 0.7 | 0.7138 | 683,514 | -4.64% |
| 2026-08-31 | 0.7718 | 0.7999 | 0.73 | 0.7485 | 488,505 | -3.02% |
| 2026-08-28 | 0.8272 | 0.8301 | 0.7432 | 0.7718 | 672,247 | -6.70% |
| 2026-08-27 | 0.7842 | 0.8272 | 0.7616 | 0.8272 | 615,064 | +6.97% |
| 2026-08-26 | 0.769 | 0.7841 | 0.7301 | 0.7733 | 542,262 | +2.17% |
| 2026-08-25 | 0.7661 | 0.7849 | 0.715 | 0.7569 | 1,880,642 | -1.05% |
| 2026-08-24 | 0.8005 | 0.82 | 0.7613 | 0.7649 | 642,063 | -8.20% |
| 2026-08-21 | 0.8064 | 0.8799 | 0.7802 | 0.8332 | 1,137,640 | +0.70% |
| 2026-08-20 | 0.8 | 0.87 | 0.75 | 0.8274 | 1,058,570 | +6.12% |
| 2026-08-19 | 0.78 | 0.7999 | 0.7 | 0.7797 | 1,578,012 | +0.35% |
| 2026-08-18 | 0.8739 | 0.8739 | 0.7601 | 0.777 | 1,064,121 | -13.34% |
| 2026-08-17 | 0.97 | 1 | 0.83 | 0.8966 | 1,241,475 | -13.79% |
| 2026-08-14 | 0.9094 | 1.05 | 0.8308 | 1.04 | 2,927,134 | +20.12% |
| 2026-08-13 | 0.86 | 0.89 | 0.84 | 0.8658 | 491,034 | +3.40% |
| 2026-08-12 | 0.8124 | 0.8395 | 0.7725 | 0.8373 | 731,621 | +5.25% |
| 2026-08-11 | 0.8138 | 0.8148 | 0.7755 | 0.7955 | 414,756 | +0.59% |
| 2026-08-10 | 0.8 | 0.8162 | 0.7553 | 0.7908 | 619,935 | -0.67% |
| 2026-08-07 | 0.76 | 0.7998 | 0.7127 | 0.7961 | 521,737 | +10.17% |
| 2026-08-06 | 0.7308 | 0.738 | 0.6901 | 0.7226 | 610,321 | -0.36% |
| 2026-08-05 | 0.8 | 0.8 | 0.7072 | 0.7252 | 503,804 | -6.89% |
| 2026-08-04 | 0.778 | 0.7999 | 0.741 | 0.7789 | 737,435 | +3.99% |
| 2026-08-03 | 0.7 | 0.7592 | 0.6998 | 0.749 | 569,038 | +5.51% |
| 2026-07-31 | 0.767 | 0.78 | 0.6788 | 0.7099 | 754,737 | -5.21% |
| 2026-07-30 | 0.7195 | 0.7489 | 0.6815 | 0.7489 | 571,221 | +8.77% |
| 2026-07-29 | 0.7298 | 0.7445 | 0.6552 | 0.6885 | 1,271,342 | -5.66% |
| 2026-07-28 | 0.7437 | 0.7437 | 0.7 | 0.7298 | 483,422 | -1.08% |
| 2026-07-27 | 0.75 | 0.7662 | 0.7015 | 0.7378 | 630,145 | +0.24% |
| 2026-07-24 | 0.7708 | 0.785 | 0.7213 | 0.736 | 840,376 | -3.66% |
| 2026-07-23 | 0.78 | 0.84 | 0.76 | 0.764 | 846,772 | +0.33% |
| 2026-07-22 | 0.801 | 0.8262 | 0.76 | 0.7615 | 792,517 | -5.88% |
| 2026-07-21 | 0.7675 | 0.85 | 0.7675 | 0.8091 | 879,874 | +4.23% |
| 2026-07-20 | 0.79 | 0.828 | 0.7299 | 0.7763 | 912,054 | -0.88% |
| 2026-07-17 | 0.7444 | 0.798 | 0.73 | 0.7832 | 1,484,107 | +5.55% |
| 2026-07-16 | 0.8 | 0.8399 | 0.7312 | 0.742 | 1,512,071 | -8.00% |
| 2026-07-15 | 0.8351 | 0.848 | 0.7927 | 0.8065 | 693,301 | -2.55% |
| 2026-07-14 | 0.8406 | 0.8585 | 0.8 | 0.8276 | 638,950 | -1.48% |
| 2026-07-13 | 0.9 | 0.94 | 0.8202 | 0.84 | 1,044,754 | -8.46% |
| 2026-07-10 | 0.91 | 0.96 | 0.8841 | 0.9176 | 554,314 | -0.26% |
| 2026-07-09 | 0.95 | 0.966 | 0.89 | 0.92 | 1,005,820 | -4.64% |
| 2026-07-08 | 1.03 | 1.04 | 0.95 | 0.9648 | 1,921,703 | -8.11% |
| 2026-07-07 | 1.08 | 1.2 | 1 | 1.05 | 13,213,463 | -3.67% |
| 2026-07-06 | 0.97 | 1.19 | 0.97 | 1.09 | 1,850,952 | +12.29% |
| 2026-07-02 | 1.05 | 1.1 | 0.97 | 0.9707 | 2,831,462 | -9.28% |
| 2026-07-01 | 0.88 | 1.1 | 0.85 | 1.07 | 4,038,584 | +25.84% |
| 2026-06-30 | 0.8385 | 0.88 | 0.8001 | 0.8503 | 773,117 | +5.96% |
| 2026-06-29 | 0.8256 | 0.843 | 0.77 | 0.8025 | 1,011,749 | +0.16% |
| 2026-06-26 | 0.74 | 0.8316 | 0.74 | 0.8012 | 800,591 | +8.26% |
| 2026-06-25 | 0.7947 | 0.8 | 0.7189 | 0.7401 | 802,966 | -5.43% |
| 2026-06-24 | 0.85 | 0.9 | 0.7701 | 0.7826 | 1,151,906 | -8.93% |
| 2026-06-23 | 0.86 | 0.913 | 0.8201 | 0.8593 | 1,643,850 | +1.09% |
| 2026-06-22 | 0.915 | 0.93 | 0.85 | 0.85 | 1,044,672 | -7.16% |
| 2026-06-18 | 0.96 | 0.98 | 0.89 | 0.9156 | 2,527,887 | -1.83% |
| 2026-06-17 | 1.015 | 1.04 | 0.9286 | 0.9327 | 931,372 | -5.60% |
| 2026-06-16 | 1.05 | 1.08 | 0.988 | 0.988 | 1,846,644 | -2.18% |
| 2026-06-15 | 1.01 | 1.07 | 0.96 | 1.01 | 1,682,199 | +3.89% |
| 2026-06-12 | 0.98 | 1.03 | 0.9203 | 0.9722 | 1,589,620 | +2.11% |
| 2026-06-11 | 0.9224 | 0.98 | 0.91 | 0.9521 | 585,326 | +3.33% |
| 2026-06-10 | 0.9836 | 1.002 | 0.9214 | 0.9214 | 1,340,490 | -6.21% |
| 2026-06-09 | 0.9908 | 1.01 | 0.91 | 0.9824 | 1,567,773 | -0.30% |
| 2026-06-08 | 1.13 | 1.13 | 0.973 | 0.9854 | 1,598,793 | -8.76% |
| 2026-06-05 | 1.16 | 1.16 | 1.02 | 1.08 | 1,327,763 | -8.47% |
| 2026-06-04 | 1.05 | 1.21 | 1.05 | 1.18 | 2,182,118 | +10.28% |
| 2026-06-03 | 1.18 | 1.19 | 1.06 | 1.07 | 1,368,137 | -10.08% |
| 2026-06-02 | 1.36 | 1.36 | 1.17 | 1.19 | 1,901,841 | -13.14% |
| 2026-06-01 | 1.51 | 1.56 | 1.36 | 1.37 | 1,301,946 | -9.27% |
| 2026-05-29 | 1.53 | 1.54 | 1.45 | 1.51 | 762,307 | +0.00% |
| 2026-05-28 | 1.5 | 1.605 | 1.42 | 1.51 | 2,194,051 | +0.00% |
| 2026-05-27 | 1.39 | 1.545 | 1.34 | 1.51 | 1,809,519 | +7.09% |
| 2026-05-26 | 1.36 | 1.57 | 1.3 | 1.41 | 4,405,204 | +10.16% |
| 2026-05-22 | 1.19 | 1.47 | 1.18 | 1.28 | 4,219,744 | +13.27% |
| 2026-05-21 | 1.04 | 1.16 | 0.9881 | 1.13 | 1,963,523 | +3.67% |
| 2026-05-20 | 1.17 | 1.2 | 1.02 | 1.09 | 1,402,464 | -8.40% |
| 2026-05-19 | 1.01 | 1.26 | 0.97 | 1.19 | 2,432,035 | +20.17% |
| 2026-05-18 | 0.98 | 1.18 | 0.9413 | 0.9903 | 1,811,672 | +3.30% |
| 2026-05-15 | 0.9174 | 0.96 | 0.86 | 0.9587 | 995,458 | +0.28% |
| 2026-05-14 | 0.8834 | 1.02 | 0.8362 | 0.956 | 932,568 | +8.22% |
| 2026-05-13 | 0.8885 | 0.91 | 0.81 | 0.8834 | 1,162,857 | -1.61% |