Streamex Corp. (STEX)
NASDAQ: STEX
· Real-Time Price · USD
5.24
-0.30 (-5.42%)
At close: Oct 03, 2025, 3:59 PM
5.25
0.19%
After-hours: Oct 03, 2025, 07:54 PM EDT
STEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.55 | 5.80 | 5.02 | 5.24 | 5.24 | -5.42% | 1,254,666 |
| Oct 2, 2025 | 5.68 | 5.85 | 5.42 | 5.54 | 5.54 | -1.07% | 624,700 |
| Oct 1, 2025 | 5.55 | 5.98 | 5.50 | 5.60 | 5.60 | -2.78% | 495,400 |
| Sep 30, 2025 | 5.49 | 5.90 | 5.35 | 5.76 | 5.76 | 5.30% | 953,400 |
| Sep 29, 2025 | 5.60 | 5.90 | 5.06 | 5.47 | 5.47 | -0.91% | 1,150,300 |
| Sep 26, 2025 | 5.45 | 5.59 | 4.90 | 5.52 | 5.52 | 2.03% | 856,400 |
| Sep 25, 2025 | 5.69 | 6.14 | 5.27 | 5.41 | 5.41 | -4.92% | 1,063,800 |
| Sep 24, 2025 | 5.77 | 6.03 | 5.60 | 5.69 | 5.69 | -1.22% | 722,400 |
| Sep 23, 2025 | 6.42 | 6.49 | 5.61 | 5.76 | 5.76 | -10.00% | 885,100 |
| Sep 22, 2025 | 6.90 | 6.96 | 6.18 | 6.40 | 6.40 | -8.57% | 1,371,300 |
| Sep 19, 2025 | 6.48 | 7.44 | 6.47 | 7.00 | 7.00 | 9.37% | 2,484,300 |
| Sep 18, 2025 | 6.37 | 6.67 | 6.12 | 6.40 | 6.40 | 3.06% | 970,100 |
| Sep 17, 2025 | 6.36 | 6.52 | 5.71 | 6.21 | 6.21 | -1.58% | 1,001,300 |
| Sep 16, 2025 | 6.24 | 6.75 | 5.92 | 6.31 | 6.31 | 6.77% | 1,804,600 |
| Sep 15, 2025 | 6.29 | 6.41 | 5.62 | 5.91 | 5.91 | -5.74% | 1,048,900 |
| Sep 12, 2025 | 6.10 | 6.74 | 5.55 | 6.27 | 6.27 | n/a | 1,500,600 |