Streamex Corp. (STEX) NASDAQ

Currency In USD

STEX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	0.81	0.83	0.83	0.88	0.78	1.14M
August 20, 2026	0.8	0.83	0.83	0.87	0.75	1.06M
August 19, 2026	0.78	0.78	0.78	0.8	0.7	0
August 18, 2026	0.87	0.78	0.78	0.87	0.76	0
August 17, 2026	0.97	0.9	0.9	1	0.83	1.24M
August 14, 2026	0.91	1.04	1.04	1.05	0.83	2.89M
August 13, 2026	0.85	0.87	0.87	0.89	0.84	0
August 12, 2026	0.81	0.84	0.84	0.84	0.77	0
August 11, 2026	0.8	0.8	0.8	0.81	0.78	0
August 10, 2026	0.8	0.79	0.79	0.82	0.76	614,735
August 07, 2026	0.76	0.8	0.8	0.8	0.71	0
August 06, 2026	0.73	0.72	0.72	0.74	0.69	610,245
August 05, 2026	0.8	0.73	0.73	0.8	0.71	499,711
August 04, 2026	0.78	0.78	0.78	0.8	0.74	737,430
August 03, 2026	0.7	0.75	0.75	0.76	0.7	563,688
July 31, 2026	0.77	0.71	0.71	0.78	0.68	731,946
July 30, 2026	0.72	0.75	0.75	0.75	0.68	563,256
July 29, 2026	0.73	0.69	0.69	0.74	0.66	1.27M
July 28, 2026	0.74	0.73	0.73	0.74	0.7	483,355
July 27, 2026	0.75	0.74	0.74	0.77	0.7	630,025
July 23, 2026	0.78	0.76	0.76	0.84	0.76	845,889
July 22, 2026	0.8	0.76	0.76	0.83	0.76	792,475
July 21, 2026	0.77	0.81	0.81	0.85	0.77	870,735
July 20, 2026	0.79	0.78	0.78	0.83	0.73	911,365
July 17, 2026	0.74	0.78	0.78	0.8	0.73	1.48M
July 16, 2026	0.8	0.74	0.74	0.84	0.73	1.51M
July 15, 2026	0.84	0.81	0.81	0.85	0.79	691,648
July 14, 2026	0.84	0.83	0.83	0.86	0.8	638,898
July 13, 2026	0.9	0.84	0.84	0.94	0.82	1.04M
July 10, 2026	0.91	0.92	0.92	0.96	0.88	553,726
July 09, 2026	0.95	0.92	0.92	0.97	0.89	999,947
July 08, 2026	1.03	0.96	0.96	1.04	0.95	1.91M
July 07, 2026	1.08	1.05	1.05	1.2	1	13.19M
July 06, 2026	0.99	1.09	1.09	1.19	0.97	1.84M
July 02, 2026	1.05	0.97	0.97	1.1	0.97	2.83M
July 01, 2026	0.88	1.07	1.07	1.1	0.85	4.03M
June 30, 2026	0.83	0.85	0.85	0.88	0.8	721,380
June 29, 2026	0.83	0.8	0.8	0.84	0.77	1.01M
June 26, 2026	0.74	0.8	0.8	0.83	0.74	800,151
June 25, 2026	0.79	0.74	0.74	0.8	0.72	802,343
June 24, 2026	0.85	0.78	0.78	0.9	0.77	1.15M
June 23, 2026	0.86	0.86	0.86	0.91	0.82	1.64M
June 22, 2026	0.92	0.85	0.85	0.93	0.85	1.04M
June 18, 2026	0.96	0.92	0.92	0.98	0.89	2.5M
June 17, 2026	1.01	0.93	0.93	1.04	0.93	925,096
June 16, 2026	1.05	0.99	0.99	1.08	0.99	1.85M
June 15, 2026	1.01	1.01	1.01	1.07	0.96	1.73M
June 12, 2026	0.98	0.97	0.97	1.03	0.92	1.57M
June 11, 2026	0.92	0.95	0.95	0.98	0.91	584,206
June 10, 2026	0.98	0.92	0.92	1	0.92	1.37M
June 09, 2026	0.99	0.98	0.98	1.01	0.91	1.57M
June 08, 2026	1.13	0.99	0.99	1.13	0.97	1.6M
June 05, 2026	1.16	1.08	1.08	1.16	1.02	0
June 04, 2026	1.05	1.18	1.18	1.21	1.05	2.17M
June 03, 2026	1.18	1.07	1.07	1.19	1.06	1.33M
June 02, 2026	1.36	1.19	1.19	1.36	1.17	1.88M
June 01, 2026	1.51	1.37	1.37	1.56	1.36	1.3M
May 29, 2026	1.53	1.51	1.51	1.54	1.45	761,123
May 28, 2026	1.5	1.51	1.51	1.61	1.42	2.19M
May 27, 2026	1.39	1.51	1.51	1.55	1.34	1.79M