Streamex Corp. - Common Stock (STEX)
3.2750
+0.1950 (6.33%)
NASDAQ · Last Trade: Jan 22nd, 10:32 AM EST
Historical Prices For Streamex Corp. - Common Stock (STEX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 12/12/2025 | 4.44 | 4.54 | 4.26 | 4.31 | 455,819 | 4.31 |
| 12/11/2025 | 4.41 | 4.56 | 4.05 | 4.48 | 1,201,557 | 4.48 |
| 12/10/2025 | 4.29 | 4.46 | 4.25 | 4.42 | 495,297 | 4.42 |
| 12/09/2025 | 4.23 | 4.47 | 4.21 | 4.29 | 412,268 | 4.29 |
| 12/08/2025 | 4.30 | 4.45 | 4.26 | 4.29 | 421,853 | 4.29 |
| 12/05/2025 | 4.64 | 4.70 | 4.26 | 4.31 | 570,895 | 4.31 |
| 12/04/2025 | 4.37 | 4.76 | 4.37 | 4.62 | 619,574 | 4.62 |
| 12/03/2025 | 4.22 | 4.47 | 4.21 | 4.43 | 489,745 | 4.43 |
| 12/02/2025 | 4.18 | 4.39 | 4.18 | 4.25 | 442,367 | 4.25 |
| 12/01/2025 | 4.40 | 4.49 | 4.13 | 4.17 | 659,414 | 4.17 |
| 11/28/2025 | 4.41 | 4.65 | 4.41 | 4.50 | 261,619 | 4.50 |
| 11/26/2025 | 4.24 | 4.52 | 4.22 | 4.41 | 753,338 | 4.41 |
| 11/25/2025 | 4.44 | 4.57 | 4.04 | 4.20 | 820,190 | 4.20 |
| 11/24/2025 | 3.76 | 4.30 | 3.69 | 4.16 | 922,836 | 4.16 |
| 11/21/2025 | 3.59 | 3.91 | 3.43 | 3.71 | 673,017 | 3.71 |
| 11/20/2025 | 3.83 | 3.90 | 3.58 | 3.60 | 561,293 | 3.60 |
| 11/19/2025 | 4.12 | 4.30 | 3.66 | 3.77 | 747,854 | 3.77 |
| 11/18/2025 | 3.70 | 4.27 | 3.70 | 4.14 | 780,139 | 4.14 |
| 11/17/2025 | 3.72 | 3.90 | 3.61 | 3.73 | 474,881 | 3.73 |
| 11/14/2025 | 3.90 | 4.09 | 3.74 | 3.87 | 683,004 | 3.87 |
| 11/13/2025 | 4.29 | 4.38 | 3.94 | 3.97 | 1,236,719 | 3.97 |
| 11/12/2025 | 4.10 | 4.60 | 4.10 | 4.36 | 876,567 | 4.36 |
| 11/11/2025 | 4.23 | 4.44 | 4.03 | 4.09 | 575,221 | 4.09 |
| 11/10/2025 | 4.64 | 4.77 | 4.22 | 4.28 | 695,977 | 4.28 |
| 11/07/2025 | 4.56 | 4.58 | 4.20 | 4.49 | 971,072 | 4.49 |
| 11/06/2025 | 4.58 | 5.12 | 4.50 | 4.72 | 1,067,944 | 4.72 |
| 11/05/2025 | 4.58 | 4.89 | 4.48 | 4.64 | 774,733 | 4.64 |
| 11/04/2025 | 4.57 | 4.74 | 4.43 | 4.54 | 458,328 | 4.54 |
| 11/03/2025 | 4.82 | 5.00 | 4.67 | 4.74 | 370,643 | 4.74 |
| 10/31/2025 | 4.75 | 5.26 | 4.70 | 4.87 | 814,596 | 4.87 |
| 10/30/2025 | 4.70 | 4.78 | 4.40 | 4.64 | 846,797 | 4.64 |
| 10/29/2025 | 4.61 | 4.98 | 4.61 | 4.74 | 688,226 | 4.74 |
| 10/28/2025 | 4.93 | 5.19 | 4.67 | 4.73 | 971,471 | 4.73 |
| 10/27/2025 | 4.94 | 5.07 | 4.57 | 4.88 | 713,395 | 4.88 |
| 10/24/2025 | 4.72 | 5.14 | 4.67 | 4.86 | 622,367 | 4.86 |
| 10/23/2025 | 4.83 | 4.99 | 4.42 | 4.75 | 1,398,130 | 4.75 |
| 10/22/2025 | 5.14 | 5.20 | 4.66 | 4.84 | 1,253,255 | 4.84 |