NYSEAMERICAN : SDEV
Stablecoin Development Corporation — Price history
Industrials · Aerospace & Defense · United States
Last price 1.015 USD (Oct 30, 2026, 10:22 AM EDT) · Market cap 51.37M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Stablecoin Development Corporation (SDEV) closed at 0.9438 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 | 1 | 1.02 | 0.9424 | 0.9438 | 2,441,603 | -6.55% |
| 2026-10-30 | 1.03 | 1.05 | 0.96 | 1.01 | 4,760,781 | -6.48% |
| 2026-10-29 | 1.04 | 1.09 | 1 | 1.08 | 5,255,905 | +0.00% |
| 2026-10-28 | 1.07 | 1.15 | 0.99 | 1.08 | 8,137,486 | +2.86% |
| 2026-10-27 | 0.988 | 1.25 | 0.9711 | 1.05 | 25,672,194 | +12.90% |
| 2026-10-26 | 0.9203 | 0.9872 | 0.8971 | 0.93 | 5,657,529 | -7.00% |
| 2026-10-23 | 1.08 | 1.15 | 1 | 1 | 7,350,205 | -9.09% |
| 2026-10-22 | 1.17 | 1.23 | 0.99 | 1.1 | 36,466,056 | +0.00% |
| 2026-10-21 | 0.94 | 1.65 | 0.9029 | 1.1 | 127,833,810 | +32.53% |
| 2026-10-20 | 0.8 | 0.9369 | 0.783 | 0.83 | 6,857,679 | -1.00% |
| 2026-10-19 | 0.9128 | 1.07 | 0.8 | 0.8384 | 16,066,783 | -4.81% |
| 2026-10-16 | 1.01 | 1.02 | 0.8784 | 0.8808 | 6,756,490 | -13.65% |
| 2026-10-15 | 1.01 | 1.15 | 0.8802 | 1.02 | 16,860,660 | +3.03% |
| 2026-10-14 | 1.15 | 1.19 | 0.99 | 0.99 | 7,930,078 | -20.80% |
| 2026-10-13 | 1.3 | 1.38 | 1.18 | 1.25 | 6,964,922 | -11.35% |
| 2026-10-12 | 1.53 | 1.56 | 1.35 | 1.41 | 8,733,376 | -8.44% |
| 2026-10-09 | 1.99 | 2 | 1.54 | 1.54 | 14,935,098 | -22.61% |
| 2026-10-08 | 2.47 | 2.48 | 1.92 | 1.99 | 20,200,690 | -28.42% |
| 2026-10-07 | 3.27 | 3.31 | 2.66 | 2.78 | 24,336,484 | -14.46% |
| 2026-10-06 | 3.48 | 4.43 | 3.035 | 3.25 | 62,395,014 | -17.51% |
| 2026-10-05 | 9.71 | 9.82 | 3.25 | 3.94 | 82,393,702 | -47.33% |
| 2026-10-02 | 5.06 | 7.65 | 4.98 | 7.48 | 138,175,299 | +104.37% |
| 2026-10-01 | 3.595 | 4.54 | 3.4 | 3.66 | 103,353,341 | +41.31% |
| 2026-09-30 | 2.7 | 3.13 | 2.37 | 2.59 | 28,417,083 | -20.80% |
| 2026-09-29 | 1.64 | 3.93 | 1.62 | 3.27 | 182,188,478 | +108.28% |
| 2026-09-28 | 1.74 | 1.79 | 1.47 | 1.57 | 14,476,983 | +5.37% |
| 2026-09-25 | 1.58 | 1.83 | 1.4 | 1.49 | 13,469,038 | +15.50% |
| 2026-09-24 | 1.22 | 1.3 | 1.18 | 1.29 | 4,715,186 | +15.18% |
| 2026-09-23 | 1.2 | 1.275 | 1.1 | 1.12 | 1,174,606 | -11.81% |
| 2026-09-22 | 0.9985 | 1.28 | 0.94 | 1.27 | 2,137,144 | +27.00% |
| 2026-09-21 | 1.07 | 1.07 | 0.9612 | 1 | 1,397,741 | -3.85% |
| 2026-09-18 | 0.853 | 1.13 | 0.8512 | 1.04 | 2,973,128 | +23.63% |
| 2026-09-17 | 0.8187 | 0.9 | 0.8104 | 0.8412 | 273,567 | +0.62% |
| 2026-09-16 | 0.86 | 0.8661 | 0.8122 | 0.836 | 184,579 | -2.61% |
| 2026-09-15 | 0.875 | 0.8971 | 0.7809 | 0.8584 | 251,848 | -2.98% |
| 2026-09-14 | 0.8735 | 0.8929 | 0.8653 | 0.8848 | 110,916 | -0.94% |
| 2026-09-11 | 0.8693 | 0.917 | 0.8692 | 0.8932 | 189,328 | +3.91% |
| 2026-09-10 | 0.8678 | 0.8894 | 0.8595 | 0.8596 | 178,328 | -1.91% |
| 2026-09-09 | 0.8675 | 0.8908 | 0.8505 | 0.8763 | 209,989 | +0.71% |
| 2026-09-08 | 0.885 | 0.9198 | 0.8701 | 0.8701 | 205,455 | -2.24% |
| 2026-09-04 | 0.88 | 0.9093 | 0.8734 | 0.89 | 157,889 | -0.08% |
| 2026-09-03 | 0.86 | 0.9464 | 0.8581 | 0.8907 | 424,127 | +3.68% |
| 2026-09-02 | 0.85 | 0.8768 | 0.8308 | 0.8591 | 263,894 | -0.08% |
| 2026-09-01 | 0.9168 | 0.923 | 0.85 | 0.8598 | 696,823 | -9.04% |
| 2026-08-31 | 0.9358 | 1 | 0.9082 | 0.9452 | 452,508 | +1.13% |
| 2026-08-28 | 0.97 | 0.9796 | 0.93 | 0.9346 | 677,370 | -4.52% |
| 2026-08-27 | 0.98 | 1.04 | 0.9744 | 0.9788 | 1,096,833 | +0.91% |
| 2026-08-26 | 0.9586 | 0.9987 | 0.93 | 0.97 | 531,970 | -6.73% |
| 2026-08-25 | 1.04 | 1.05 | 0.9694 | 1.04 | 1,014,710 | -7.14% |
| 2026-08-24 | 1.24 | 1.26 | 1.02 | 1.12 | 4,606,395 | -1.75% |
| 2026-08-21 | 1.25 | 1.29 | 1.095 | 1.14 | 8,316,158 | +1.79% |
| 2026-08-20 | 1.07 | 1.165 | 0.977 | 1.12 | 296,942 | +12.00% |
| 2026-08-19 | 1.2 | 1.2 | 0.96 | 1 | 153,998 | +7.57% |
| 2026-08-18 | 0.98 | 0.9998 | 0.9296 | 0.9296 | 63,569 | -5.14% |
| 2026-08-17 | 0.9991 | 1.02 | 0.97 | 0.98 | 101,861 | -4.85% |
| 2026-08-14 | 1.02 | 1.04 | 1.01 | 1.03 | 72,751 | +3.00% |
| 2026-08-13 | 1 | 1.02 | 1 | 1 | 62,826 | +0.00% |
| 2026-08-12 | 1.04 | 1.047 | 1 | 1 | 63,586 | -3.85% |
| 2026-08-11 | 1.01 | 1.04 | 1 | 1.04 | 114,821 | +1.96% |
| 2026-08-10 | 1.02 | 1.03 | 1 | 1.02 | 98,055 | -0.97% |
| 2026-08-07 | 1.05 | 1.05 | 1.015 | 1.03 | 55,075 | -0.96% |
| 2026-08-06 | 1.05 | 1.1 | 1.02 | 1.04 | 67,544 | +0.97% |
| 2026-08-05 | 1.01 | 1.06 | 1 | 1.03 | 99,920 | +7.29% |
| 2026-08-04 | 1.1 | 1.113 | 0.96 | 0.96 | 278,852 | -13.51% |
| 2026-08-03 | 1.15 | 1.16 | 1.11 | 1.11 | 92,546 | -3.48% |
| 2026-07-31 | 1.27 | 1.27 | 1.14 | 1.15 | 41,870 | -2.54% |
| 2026-07-30 | 1.19 | 1.19 | 1.12 | 1.18 | 68,076 | +4.42% |
| 2026-07-29 | 1.14 | 1.18 | 1.12 | 1.13 | 63,926 | -1.74% |
| 2026-07-28 | 1.125 | 1.17 | 1.11 | 1.15 | 90,300 | +2.68% |
| 2026-07-27 | 1.15 | 1.18 | 1.102 | 1.12 | 61,801 | +1.82% |
| 2026-07-24 | 1.14 | 1.14 | 1.08 | 1.1 | 68,355 | -2.65% |
| 2026-07-23 | 1.17 | 1.19 | 1.12 | 1.13 | 45,506 | -1.74% |
| 2026-07-22 | 1.24 | 1.25 | 1.15 | 1.15 | 99,176 | -4.17% |
| 2026-07-21 | 1.24 | 1.26 | 1.18 | 1.2 | 152,312 | -3.23% |
| 2026-07-20 | 1.22 | 1.265 | 1.22 | 1.24 | 74,223 | -0.80% |
| 2026-07-17 | 1.22 | 1.29 | 1.215 | 1.25 | 110,974 | +0.81% |
| 2026-07-16 | 1.29 | 1.31 | 1.235 | 1.24 | 180,544 | -3.13% |
| 2026-07-15 | 1.21 | 1.325 | 1.2 | 1.28 | 132,997 | +4.92% |
| 2026-07-14 | 1.21 | 1.27 | 1.18 | 1.22 | 137,304 | +4.27% |
| 2026-07-13 | 1.29 | 1.399 | 1.16 | 1.17 | 357,201 | -12.03% |
| 2026-07-10 | 1.35 | 1.4 | 1.32 | 1.33 | 188,457 | -2.21% |
| 2026-07-09 | 1.53 | 1.6 | 1.305 | 1.36 | 293,584 | -9.33% |
| 2026-07-08 | 1.27 | 1.53 | 1.16 | 1.5 | 620,343 | +20.00% |
| 2026-07-07 | 1.32 | 1.4 | 1.25 | 1.25 | 268,172 | -9.42% |
| 2026-07-06 | 1.31 | 1.47 | 1.26 | 1.38 | 889,519 | +1.47% |
| 2026-07-02 | 1.32 | 1.56 | 1.27 | 1.36 | 22,985,511 | +30.77% |
| 2026-07-01 | 1.08 | 1.11 | 1.02 | 1.04 | 133,759 | -0.95% |
| 2026-06-30 | 1.07 | 1.096 | 1.03 | 1.05 | 44,302 | +0.00% |
| 2026-06-29 | 1.1 | 1.12 | 1.01 | 1.05 | 100,170 | -5.41% |
| 2026-06-26 | 1.12 | 1.16 | 1.07 | 1.11 | 190,952 | -0.89% |
| 2026-06-25 | 1.12 | 1.18 | 1.09 | 1.12 | 85,909 | +0.90% |
| 2026-06-24 | 1.16 | 1.22 | 1.1 | 1.11 | 96,432 | -3.48% |
| 2026-06-23 | 1.12 | 1.23 | 1.1 | 1.15 | 108,210 | +0.88% |
| 2026-06-22 | 1.25 | 1.27 | 1.14 | 1.14 | 198,253 | -6.56% |
| 2026-06-18 | 1.18 | 1.25 | 1.18 | 1.22 | 128,112 | +2.52% |
| 2026-06-17 | 1.13 | 1.5 | 1.13 | 1.19 | 448,399 | +7.21% |
| 2026-06-16 | 1.1 | 1.17 | 1.09 | 1.11 | 144,929 | +2.78% |
| 2026-06-15 | 1.04 | 1.15 | 1.04 | 1.08 | 148,818 | +6.93% |
| 2026-06-12 | 1.09 | 1.14 | 1.005 | 1.01 | 606,316 | -7.34% |
| 2026-06-11 | 1.05 | 1.14 | 1.032 | 1.09 | 82,689 | +1.87% |
| 2026-06-10 | 1.07 | 1.11 | 1.03 | 1.07 | 69,364 | +2.88% |
| 2026-06-09 | 1.15 | 1.158 | 1.04 | 1.04 | 193,333 | -10.34% |
| 2026-06-08 | 1.19 | 1.208 | 1.13 | 1.16 | 60,373 | +3.57% |
| 2026-06-05 | 1.2 | 1.25 | 1.11 | 1.12 | 81,578 | -7.44% |
| 2026-06-04 | 1.179 | 1.27 | 1.152 | 1.21 | 100,577 | +4.31% |
| 2026-06-03 | 1.14 | 1.167 | 1.1 | 1.16 | 69,615 | +0.87% |
| 2026-06-02 | 1.13 | 1.159 | 1.08 | 1.15 | 296,036 | -4.96% |
| 2026-06-01 | 1.23 | 1.3 | 1.17 | 1.21 | 265,586 | -4.72% |
| 2026-05-29 | 1.33 | 1.36 | 1.25 | 1.27 | 110,309 | -3.05% |
| 2026-05-28 | 1.36 | 1.42 | 1.29 | 1.31 | 193,804 | -6.43% |
| 2026-05-27 | 1.25 | 1.42 | 1.23 | 1.4 | 194,663 | +6.87% |
| 2026-05-26 | 1.33 | 1.39 | 1.25 | 1.31 | 585,548 | -7.09% |
| 2026-05-22 | 1.54 | 1.54 | 1.41 | 1.41 | 115,919 | -4.73% |
| 2026-05-21 | 1.65 | 1.65 | 1.43 | 1.48 | 54,593 | -2.63% |
| 2026-05-20 | 1.6 | 1.64 | 1.45 | 1.52 | 98,482 | -1.94% |
| 2026-05-19 | 1.59 | 1.63 | 1.55 | 1.55 | 53,680 | -2.52% |
| 2026-05-18 | 1.69 | 1.72 | 1.58 | 1.59 | 109,371 | -3.05% |
| 2026-05-15 | 1.73 | 1.73 | 1.6 | 1.64 | 69,990 | +0.00% |
| 2026-05-14 | 1.84 | 1.84 | 1.62 | 1.64 | 141,049 | -7.87% |
| 2026-05-13 | 1.74 | 1.794 | 1.69 | 1.78 | 94,839 | +2.30% |