MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
SDEV — Stablecoin Development Corporation
NYSE AmericanStablecoin Development Corporation
$3.66
+1.07(+41.31%)
- O
- 3.60
- H
- 4.54
- L
- 3.40
- V
- 103.11M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$3.66
Period Return+22%
Period High$99.75
Period Low$0.78
Avg Daily Volume1.58M
Total Trading Days365
SDEV — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $3.60 | $4.54 | $3.40 | $3.66 | +$1.07 | +41.31% | 103,106,503 | $3.83 | $3.40 $4.54 |
| Sep 30, 2026 | $2.70 | $3.13 | $2.37 | $2.59 | $-0.68 | -20.80% | 29,312,172 | $2.75 | $2.37 $3.13 |
| Sep 29, 2026 | $1.64 | $3.93 | $1.62 | $3.27 | +$1.70 | +108.28% | 192,551,884 | $3.02 | $1.62 $3.93 |
| Sep 28, 2026 | $1.74 | $1.79 | $1.47 | $1.57 | +$0.08 | +5.37% | 14,831,143 | $1.69 | $1.47 $1.79 |
| Sep 25, 2026 | $1.58 | $1.83 | $1.40 | $1.49 | +$0.20 | +15.50% | 13,799,005 | $1.57 | $1.40 $1.83 |
| Sep 24, 2026 | $1.22 | $1.30 | $1.18 | $1.29 | +$0.17 | +15.18% | 4,863,238 | $1.28 | $1.18 $1.30 |
| Sep 23, 2026 | $1.20 | $1.28 | $1.10 | $1.12 | $-0.15 | -11.81% | 1,194,116 | $1.17 | $1.10 $1.28 |
| Sep 22, 2026 | $1.00 | $1.28 | $0.94 | $1.27 | +$0.27 | +27.00% | 2,260,221 | $1.16 | $0.94 $1.28 |
| Sep 21, 2026 | $1.07 | $1.07 | $0.96 | $1.00 | $-0.04 | -3.85% | 1,464,208 | $1.02 | $0.96 $1.07 |
| Sep 18, 2026 | $0.85 | $1.13 | $0.85 | $1.04 | +$0.20 | +23.63% | 3,169,602 | $1.00 | $0.85 $1.13 |
| Sep 17, 2026 | $0.82 | $0.90 | $0.81 | $0.84 | +$0.01 | +0.62% | 279,359 | $0.85 | $0.81 $0.90 |
| Sep 16, 2026 | $0.86 | $0.87 | $0.81 | $0.84 | $-0.02 | -2.61% | 190,959 | $0.84 | $0.81 $0.87 |
| Sep 15, 2026 | $0.88 | $0.90 | $0.78 | $0.86 | $-0.03 | -2.98% | 251,699 | $0.87 | $0.78 $0.90 |
| Sep 14, 2026 | $0.87 | $0.89 | $0.87 | $0.88 | $-0.01 | -0.94% | 110,918 | $0.88 | $0.87 $0.89 |
| Sep 11, 2026 | $0.87 | $0.92 | $0.87 | $0.89 | +$0.03 | +3.91% | 192,621 | $0.89 | $0.87 $0.92 |
| Sep 10, 2026 | $0.87 | $0.89 | $0.86 | $0.86 | $-0.02 | -1.91% | 180,826 | $0.87 | $0.86 $0.89 |
| Sep 9, 2026 | $0.87 | $0.89 | $0.85 | $0.88 | +$0.01 | +0.71% | 212,602 | $0.87 | $0.85 $0.89 |
| Sep 8, 2026 | $0.89 | $0.92 | $0.87 | $0.87 | $-0.02 | -2.24% | 206,110 | $0.89 | $0.87 $0.92 |
| Sep 4, 2026 | $0.88 | $0.91 | $0.87 | $0.89 | $-0.00 | -0.08% | 166,009 | $0.89 | $0.87 $0.91 |
| Sep 3, 2026 | $0.86 | $0.95 | $0.86 | $0.89 | +$0.03 | +3.68% | 436,187 | $0.90 | $0.86 $0.95 |
| Sep 2, 2026 | $0.85 | $0.88 | $0.83 | $0.86 | $-0.00 | -0.08% | 263,895 | $0.86 | $0.83 $0.88 |
| Sep 1, 2026 | $0.92 | $0.92 | $0.85 | $0.86 | $-0.09 | -9.04% | 706,003 | $0.87 | $0.85 $0.92 |
| Aug 31, 2026 | $0.94 | $1.00 | $0.91 | $0.95 | +$0.01 | +1.13% | 465,927 | $0.93 | $0.91 $1.00 |
| Aug 28, 2026 | $0.97 | $0.98 | $0.93 | $0.93 | $-0.04 | -4.52% | 692,325 | $0.95 | $0.93 $0.98 |
| Aug 27, 2026 | $0.98 | $1.04 | $0.97 | $0.98 | +$0.01 | +0.91% | 1,162,266 | $1.01 | $0.97 $1.04 |
| Aug 26, 2026 | $0.96 | $1.00 | $0.93 | $0.97 | $-0.07 | -6.73% | 600,252 | $0.97 | $0.93 $1.00 |
| Aug 25, 2026 | $1.04 | $1.05 | $0.97 | $1.04 | $-0.08 | -7.14% | 1,060,309 | $1.04 | $0.97 $1.05 |
| Aug 24, 2026 | $1.24 | $1.26 | $1.02 | $1.12 | $-0.02 | -1.75% | 4,854,031 | $1.20 | $1.02 $1.26 |
| Aug 21, 2026 | $1.25 | $1.29 | $1.10 | $1.14 | +$0.02 | +1.79% | 10,489,296 | $1.25 | $1.10 $1.29 |
| Aug 20, 2026 | $1.07 | $1.17 | $0.98 | $1.12 | +$0.12 | +12.00% | 296,342 | $1.08 | $0.98 $1.17 |