tiprankstipranks
Streamex Corp. (STEX)
NASDAQ:STEX
US Market
STEX
Streamex
RESEARCH TOOLSreports
Want to see STEX full AI Analyst Report?

Streamex (STEX) Historical Prices

464 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 29, 2026
1.53
1.54
1.45
1.51
1.51
0.00%
762,307
0.44
May 28, 2026
1.50
1.61
1.42
1.51
1.51
0.00%
2,194,051
1.27
May 27, 2026
1.39
1.55
1.34
1.51
1.51
+7.09%
1,809,519
1.05
May 26, 2026
1.36
1.57
1.30
1.41
1.41
+10.16%
4,405,204
2.61
May 22, 2026
1.19
1.47
1.18
1.28
1.28
+13.27%
4,219,744
2.57
May 21, 2026
1.04
1.16
0.99
1.13
1.13
+3.67%
1,963,523
1.20
May 20, 2026
1.17
1.20
1.02
1.09
1.09
-8.40%
1,402,464
0.85
May 19, 2026
1.01
1.26
0.97
1.19
1.19
+20.20%
2,432,035
1.47
May 18, 2026
0.98
1.18
0.94
0.99
0.99
+3.34%
1,811,672
1.09
May 15, 2026
0.92
0.96
0.86
0.96
0.96
+0.21%
995,458
0.58
May 14, 2026
0.88
1.02
0.84
0.96
0.96
+8.27%
932,568
0.55
May 13, 2026
0.89
0.91
0.81
0.88
0.88
-1.56%
1,162,857
0.68
May 12, 2026
0.95
0.97
0.86
0.90
0.90
-5.48%
1,017,341
0.58
May 11, 2026
0.95
0.98
0.88
0.95
0.95
+2.48%
1,155,737
0.65
May 08, 2026
0.99
1.02
0.91
0.93
0.93
-4.73%
738,465
0.40
May 07, 2026
1.03
1.08
0.95
0.97
0.97
-3.76%
677,414
0.36
May 06, 2026
0.93
1.03
0.88
1.01
1.01
+10.02%
1,068,807
0.57
May 05, 2026
1.01
1.04
0.91
0.92
0.92
-9.56%
1,287,201
0.68
May 04, 2026
1.11
1.26
1.01
1.02
1.02
-13.98%
1,595,588
0.81
May 01, 2026
0.78
1.20
0.70
1.18
1.18
+54.25%
6,092,102
3.19
Apr 30, 2026
0.87
0.88
0.77
0.77
0.77
-10.00%
1,241,982
0.64
Apr 29, 2026
0.94
0.95
0.82
0.85
0.85
-4.92%
1,565,351
0.79
Apr 28, 2026
1.01
1.03
0.89
0.89
0.89
-10.24%
1,000,127
0.50
Apr 27, 2026
1.02
1.03
0.95
1.00
1.00
-2.35%
915,793
0.45
Apr 24, 2026
0.92
1.05
0.92
1.02
1.02
+13.71%
1,780,341
0.87
Apr 23, 2026
1.03
1.03
0.89
0.90
0.90
-12.06%
2,011,807
0.97
Apr 22, 2026
1.02
1.08
1.01
1.02
1.02
+2.00%
860,976
0.40
Apr 21, 2026
1.07
1.08
1.00
1.00
1.00
-6.54%
1,280,680
0.59
Apr 20, 2026
1.10
1.13
1.04
1.07
1.07
-3.60%
1,285,415
0.60
Apr 17, 2026
1.07
1.16
1.06
1.11
1.11
+6.73%
1,971,349
0.92
Apr 16, 2026
1.07
1.13
1.04
1.04
1.04
-3.70%
782,678
0.37
Apr 15, 2026
1.05
1.11
1.05
1.08
1.08
+4.85%
803,050
0.38
Apr 14, 2026
1.10
1.15
1.03
1.03
1.03
-7.21%
1,315,669
0.62
Apr 13, 2026
1.06
1.14
1.04
1.11
1.11
+4.72%
1,079,890
0.51
Apr 10, 2026
1.06
1.10
0.98
1.06
1.06
+0.95%
1,794,884
0.86
Apr 09, 2026
1.08
1.15
1.02
1.05
1.05
-6.25%
2,254,415
1.10
Apr 08, 2026
1.17
1.22
1.08
1.12
1.12
+0.90%
1,542,486
0.75
Apr 07, 2026
1.11
1.15
1.08
1.11
1.11
-1.77%
879,964
0.43
Apr 06, 2026
1.16
1.28
1.12
1.13
1.13
-2.59%
1,561,638
0.77
Apr 03, 2026
1.05
1.19
1.02
1.16
1.16
0.00%
0
0.00
Apr 02, 2026
1.05
1.19
1.02
1.16
1.16
+4.50%
1,163,319
0.57
Apr 01, 2026
1.17
1.28
1.08
1.11
1.11
-1.77%
1,902,673
0.94
Mar 31, 2026
1.05
1.13
0.98
1.13
1.13
+8.13%
2,371,205
1.19
Mar 30, 2026
1.20
1.25
1.04
1.05
1.05
-13.64%
1,768,729
0.90
Mar 27, 2026
1.09
1.27
1.05
1.21
1.21
+6.14%
2,239,363
1.14
Mar 26, 2026
1.22
1.29
1.09
1.14
1.14
-7.32%
3,990,763
2.10
Mar 25, 2026
1.69
1.69
1.23
1.23
1.23
-25.00%
2,765,084
1.48
Mar 24, 2026
1.54
1.73
1.49
1.64
1.64
+6.49%
3,889,021
2.14
Mar 23, 2026
1.60
1.62
1.46
1.54
1.54
-3.14%
3,114,187
1.75
Mar 20, 2026
1.71
1.79
1.54
1.59
1.59
-7.02%
4,118,823
2.39
Rows:
50