MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
STEX — Streamex Corp. Common Stock
NasdaqStreamex Corp. Common Stock
$0.51
-0.03(-4.89%)
- O
- 0.57
- H
- 0.57
- L
- 0.49
- V
- 951.4K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$0.51
Period Return-51.37%
Period High$14.11
Period Low$0.48
Avg Daily Volume1.35M
Total Trading Days365
STEX — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $0.57 | $0.57 | $0.49 | $0.51 | $-0.03 | -4.89% | 951,398 | $0.51 | $0.49 $0.57 |
| Oct 7, 2026 | $0.52 | $0.60 | $0.48 | $0.53 | +$0.01 | +2.86% | 1,469,958 | $0.53 | $0.48 $0.60 |
| Oct 6, 2026 | $0.61 | $0.62 | $0.51 | $0.52 | $-0.08 | -12.74% | 2,342,033 | $0.55 | $0.51 $0.62 |
| Oct 5, 2026 | $0.62 | $0.62 | $0.59 | $0.59 | $-0.02 | -3.23% | 856,445 | $0.60 | $0.59 $0.62 |
| Oct 2, 2026 | $0.62 | $0.63 | $0.60 | $0.61 | +$0.00 | +0.00% | 441,643 | $0.61 | $0.60 $0.63 |
| Oct 1, 2026 | $0.64 | $0.65 | $0.61 | $0.61 | $-0.03 | -4.77% | 685,636 | $0.62 | $0.61 $0.65 |
| Sep 30, 2026 | $0.69 | $0.70 | $0.63 | $0.64 | $-0.03 | -4.83% | 845,362 | $0.65 | $0.63 $0.70 |
| Sep 29, 2026 | $0.72 | $0.72 | $0.65 | $0.68 | $-0.03 | -4.14% | 782,805 | $0.67 | $0.65 $0.72 |
| Sep 28, 2026 | $0.74 | $0.74 | $0.67 | $0.70 | +$0.00 | +0.69% | 1,148,324 | $0.70 | $0.67 $0.74 |
| Sep 25, 2026 | $0.78 | $0.80 | $0.69 | $0.70 | $-0.07 | -9.28% | 937,407 | $0.72 | $0.69 $0.80 |
| Sep 24, 2026 | $0.85 | $0.87 | $0.76 | $0.77 | $-0.06 | -7.47% | 1,628,280 | $0.80 | $0.76 $0.87 |
| Sep 23, 2026 | $0.83 | $0.84 | $0.78 | $0.83 | +$0.02 | +2.67% | 1,222,159 | $0.83 | $0.78 $0.84 |
| Sep 22, 2026 | $0.74 | $0.86 | $0.72 | $0.81 | +$0.09 | +12.85% | 2,992,670 | $0.80 | $0.72 $0.86 |
| Sep 21, 2026 | $0.64 | $0.75 | $0.63 | $0.72 | +$0.10 | +16.44% | 2,080,060 | $0.70 | $0.63 $0.75 |
| Sep 18, 2026 | $0.64 | $0.66 | $0.61 | $0.62 | $-0.02 | -2.94% | 842,950 | $0.63 | $0.61 $0.66 |
| Sep 17, 2026 | $0.62 | $0.67 | $0.61 | $0.64 | +$0.03 | +4.94% | 1,085,720 | $0.65 | $0.61 $0.67 |
| Sep 16, 2026 | $0.58 | $0.64 | $0.57 | $0.61 | +$0.03 | +4.98% | 835,174 | $0.61 | $0.57 $0.64 |
| Sep 15, 2026 | $0.63 | $0.63 | $0.58 | $0.58 | $-0.05 | -8.40% | 865,166 | $0.59 | $0.58 $0.63 |
| Sep 14, 2026 | $0.65 | $0.66 | $0.61 | $0.63 | $-0.03 | -4.58% | 1,107,521 | $0.63 | $0.61 $0.66 |
| Sep 11, 2026 | $0.68 | $0.70 | $0.65 | $0.66 | $-0.02 | -3.16% | 883,453 | $0.67 | $0.65 $0.70 |
| Sep 10, 2026 | $0.67 | $0.69 | $0.65 | $0.68 | +$0.01 | +0.78% | 913,334 | $0.67 | $0.65 $0.69 |
| Sep 9, 2026 | $0.70 | $0.73 | $0.67 | $0.68 | $-0.03 | -4.02% | 826,033 | $0.69 | $0.67 $0.73 |
| Sep 8, 2026 | $0.74 | $0.74 | $0.69 | $0.71 | $-0.01 | -1.26% | 995,069 | $0.71 | $0.69 $0.74 |
| Sep 4, 2026 | $0.68 | $0.72 | $0.67 | $0.72 | +$0.02 | +3.61% | 1,251,356 | $0.69 | $0.67 $0.72 |
| Sep 3, 2026 | $0.73 | $0.74 | $0.69 | $0.69 | $-0.03 | -4.81% | 840,943 | $0.71 | $0.69 $0.74 |
| Sep 2, 2026 | $0.71 | $0.76 | $0.70 | $0.73 | +$0.01 | +1.57% | 1,019,418 | $0.72 | $0.70 $0.76 |
| Sep 1, 2026 | $0.77 | $0.77 | $0.70 | $0.71 | $-0.03 | -4.64% | 683,514 | $0.72 | $0.70 $0.77 |
| Aug 31, 2026 | $0.77 | $0.80 | $0.73 | $0.75 | $-0.02 | -3.02% | 488,505 | $0.74 | $0.73 $0.80 |
| Aug 28, 2026 | $0.83 | $0.83 | $0.74 | $0.77 | $-0.06 | -6.70% | 672,248 | $0.77 | $0.74 $0.83 |
| Aug 27, 2026 | $0.78 | $0.83 | $0.76 | $0.83 | +$0.05 | +6.97% | 615,065 | $0.79 | $0.76 $0.83 |