Streamex Corp. - Common Stock (STEX)
4.3100
-0.1700 (-3.79%)
NASDAQ · Last Trade: Dec 12th, 9:02 PM EST
Historical Prices For Streamex Corp. - Common Stock (STEX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2025 | 4.44 | 4.54 | 4.26 | 4.31 | 455,707 | 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 |
| 10/21/2025 | 5.33 | 5.55 | 5.09 | 5.21 | 558,007 | 5.21 |
| 10/20/2025 | 5.42 | 5.81 | 5.21 | 5.37 | 927,927 | 5.37 |
| 10/17/2025 | 5.58 | 5.69 | 5.16 | 5.21 | 690,794 | 5.21 |
| 10/16/2025 | 6.30 | 6.50 | 5.40 | 5.62 | 1,432,521 | 5.62 |
| 10/15/2025 | 5.95 | 6.34 | 5.81 | 6.21 | 1,457,610 | 6.21 |
| 10/14/2025 | 4.98 | 6.15 | 4.86 | 5.83 | 2,805,251 | 5.83 |
| 10/13/2025 | 4.86 | 5.12 | 4.55 | 5.12 | 1,508,894 | 5.12 |
| 10/10/2025 | 5.55 | 5.69 | 4.96 | 5.01 | 1,356,883 | 5.01 |
| 10/09/2025 | 5.29 | 5.69 | 5.24 | 5.52 | 1,386,839 | 5.52 |
| 10/08/2025 | 5.85 | 5.85 | 4.87 | 5.45 | 3,203,900 | 5.45 |
| 10/07/2025 | 6.30 | 6.32 | 5.61 | 5.88 | 1,976,992 | 5.88 |
| 10/06/2025 | 5.80 | 7.19 | 5.78 | 6.31 | 5,983,592 | 6.31 |
| 10/03/2025 | 5.54 | 5.80 | 5.02 | 5.24 | 1,266,503 | 5.24 |
| 10/02/2025 | 5.68 | 5.76 | 5.42 | 5.54 | 623,952 | 5.54 |