Streamex Corp. - Common Stock (STEX)
1.9400
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 14th, 7:36 PM EDT
Historical Prices For Streamex Corp. - Common Stock (STEX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/13/2026 | 1.96 | 2.04 | 1.89 | 1.94 | 1,245,469 | 1.94 |
| 3/12/2026 | 2.08 | 2.15 | 1.94 | 1.94 | 909,372 | 1.94 |
| 3/11/2026 | 2.03 | 2.14 | 1.98 | 2.10 | 1,361,084 | 2.10 |
| 3/10/2026 | 2.11 | 2.19 | 1.97 | 2.00 | 1,342,090 | 2.00 |
| 3/09/2026 | 1.94 | 2.18 | 1.91 | 2.11 | 1,990,198 | 2.11 |
| 3/06/2026 | 2.06 | 2.12 | 1.98 | 1.99 | 1,870,480 | 1.99 |
| 3/05/2026 | 2.12 | 2.26 | 2.04 | 2.12 | 931,886 | 2.12 |
| 3/04/2026 | 2.06 | 2.17 | 2.02 | 2.12 | 903,564 | 2.12 |
| 3/03/2026 | 2.15 | 2.15 | 1.99 | 2.06 | 1,125,760 | 2.06 |
| 3/02/2026 | 2.21 | 2.31 | 2.20 | 2.21 | 669,472 | 2.21 |
| 2/27/2026 | 2.35 | 2.36 | 2.15 | 2.22 | 1,157,502 | 2.22 |
| 2/26/2026 | 2.29 | 2.41 | 2.21 | 2.39 | 1,239,997 | 2.39 |
| 2/25/2026 | 2.28 | 2.47 | 2.22 | 2.31 | 2,334,234 | 2.31 |
| 2/24/2026 | 2.13 | 2.34 | 2.09 | 2.24 | 1,614,991 | 2.24 |
| 2/23/2026 | 2.13 | 2.28 | 2.04 | 2.15 | 1,726,308 | 2.15 |
| 2/20/2026 | 2.32 | 2.39 | 2.11 | 2.14 | 1,984,872 | 2.14 |
| 2/19/2026 | 2.39 | 2.46 | 2.19 | 2.30 | 2,481,829 | 2.30 |
| 2/18/2026 | 2.58 | 2.70 | 2.38 | 2.38 | 2,989,992 | 2.38 |
| 2/17/2026 | 2.35 | 2.64 | 2.27 | 2.54 | 3,415,234 | 2.54 |
| 2/13/2026 | 2.53 | 2.64 | 2.40 | 2.41 | 2,908,959 | 2.41 |
| 2/12/2026 | 2.58 | 2.62 | 2.40 | 2.48 | 3,036,774 | 2.48 |
| 2/11/2026 | 3.01 | 3.02 | 2.48 | 2.58 | 3,596,007 | 2.58 |
| 2/10/2026 | 3.12 | 3.22 | 2.83 | 3.01 | 3,661,845 | 3.01 |
| 2/09/2026 | 3.38 | 3.39 | 3.02 | 3.04 | 2,449,138 | 3.04 |
| 2/06/2026 | 3.05 | 3.30 | 3.01 | 3.28 | 2,188,997 | 3.28 |
| 2/05/2026 | 3.09 | 3.18 | 2.95 | 2.99 | 2,133,330 | 2.99 |
| 2/04/2026 | 3.26 | 3.30 | 2.67 | 3.13 | 5,437,140 | 3.13 |
| 2/03/2026 | 3.33 | 3.43 | 3.03 | 3.32 | 2,832,359 | 3.32 |
| 2/02/2026 | 3.64 | 3.80 | 3.21 | 3.33 | 2,796,322 | 3.33 |
| 1/30/2026 | 3.30 | 3.73 | 3.18 | 3.58 | 4,060,938 | 3.58 |
| 1/29/2026 | 3.84 | 3.99 | 3.27 | 3.34 | 2,737,985 | 3.34 |
| 1/28/2026 | 3.88 | 3.98 | 3.53 | 3.78 | 3,174,784 | 3.78 |
| 1/27/2026 | 3.42 | 3.70 | 3.05 | 3.65 | 3,073,063 | 3.65 |
| 1/26/2026 | 3.31 | 3.58 | 3.11 | 3.40 | 2,540,142 | 3.40 |
| 1/23/2026 | 3.39 | 3.41 | 2.97 | 3.25 | 6,811,704 | 3.25 |
| 1/22/2026 | 3.09 | 3.60 | 3.01 | 3.46 | 1,516,989 | 3.46 |
| 1/21/2026 | 3.41 | 3.48 | 3.05 | 3.08 | 787,725 | 3.08 |
| 1/20/2026 | 3.39 | 3.54 | 3.26 | 3.40 | 889,910 | 3.40 |
| 1/16/2026 | 3.10 | 3.69 | 3.07 | 3.54 | 969,954 | 3.54 |
| 1/15/2026 | 3.20 | 3.25 | 3.12 | 3.12 | 463,243 | 3.12 |
| 1/14/2026 | 3.18 | 3.25 | 3.05 | 3.21 | 428,558 | 3.21 |
| 1/13/2026 | 3.15 | 3.20 | 2.99 | 3.17 | 427,602 | 3.17 |
| 1/12/2026 | 3.06 | 3.20 | 2.92 | 3.17 | 568,842 | 3.17 |
| 1/09/2026 | 3.23 | 3.25 | 3.10 | 3.12 | 651,215 | 3.12 |
| 1/08/2026 | 3.40 | 3.44 | 3.17 | 3.21 | 738,867 | 3.21 |
| 1/07/2026 | 3.34 | 3.67 | 3.28 | 3.43 | 1,059,614 | 3.43 |
| 1/06/2026 | 3.22 | 3.39 | 3.14 | 3.33 | 784,662 | 3.33 |
| 1/05/2026 | 3.16 | 3.33 | 3.12 | 3.18 | 473,692 | 3.18 |
| 1/02/2026 | 3.10 | 3.12 | 3.00 | 3.11 | 582,093 | 3.11 |
| 12/31/2025 | 3.01 | 3.24 | 2.95 | 3.03 | 794,533 | 3.03 |
| 12/30/2025 | 3.14 | 3.15 | 2.93 | 3.03 | 876,047 | 3.03 |
| 12/29/2025 | 3.13 | 3.31 | 3.10 | 3.13 | 1,062,125 | 3.13 |
| 12/26/2025 | 3.31 | 3.32 | 3.13 | 3.14 | 393,916 | 3.14 |
| 12/24/2025 | 3.21 | 3.37 | 3.09 | 3.35 | 702,326 | 3.35 |
| 12/23/2025 | 3.48 | 3.52 | 3.15 | 3.21 | 881,949 | 3.21 |
| 12/22/2025 | 3.84 | 3.84 | 3.41 | 3.49 | 748,084 | 3.49 |
| 12/19/2025 | 3.64 | 3.95 | 3.64 | 3.79 | 615,378 | 3.79 |
| 12/18/2025 | 3.56 | 3.93 | 3.56 | 3.59 | 628,013 | 3.59 |
| 12/17/2025 | 3.90 | 4.11 | 3.54 | 3.55 | 881,208 | 3.55 |
| 12/16/2025 | 4.10 | 4.54 | 3.87 | 3.87 | 1,090,636 | 3.87 |
| 12/15/2025 | 4.31 | 4.44 | 4.03 | 4.12 | 1,439,913 | 4.12 |