Skip to main content
STEX logo

Streamex Corp.

STEXNASDAQFinancialsCapital Markets

$0.37Today:- (-)1Y −92.17%

As of Oct 16, 2026 close

Market cap
$74.31M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.41$6.50
Volume (live)
-
Avg. volume (3M)
1.11M

Streamex (STEX) Historical Stock Prices

Analyze Streamex (STEX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Streamex (STEX) Interactive Price Chart

Interactive historical price chart showing Streamex stock price movements and trends across multiple time periods.

Loading chart...

STEX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
STEX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.400.410.370.370.371.35M
Oct 15, 20260.420.430.390.410.411.51M
Oct 14, 20260.450.450.410.430.431.05M
Oct 13, 20260.470.490.450.460.46616.50K
Oct 12, 20260.480.500.470.480.48546.08K
Oct 9, 20260.510.520.490.490.49433.03K
Oct 8, 20260.570.570.490.510.51956.40K
Oct 7, 20260.520.600.480.530.531.45M
Oct 6, 20260.610.620.510.520.522.09M
Oct 5, 20260.610.610.590.590.59855.21K
Oct 2, 20260.620.630.600.610.61441.64K
Oct 1, 20260.640.650.610.610.61685.64K
Sep 30, 20260.690.700.630.640.64845.36K
Sep 29, 20260.720.720.650.680.68782.80K
Sep 28, 20260.740.740.670.700.701.15M
Sep 25, 20260.780.800.690.700.70937.41K
Sep 24, 20260.850.870.760.770.771.63M
Sep 23, 20260.830.840.780.830.831.22M
Sep 22, 20260.740.860.720.810.812.99M
Sep 21, 20260.640.750.630.720.722.08M
Sep 18, 20260.640.660.610.620.62842.95K
Sep 17, 20260.620.670.610.640.641.09M
Sep 16, 20260.580.640.570.610.61835.17K
Sep 15, 20260.630.630.580.580.58890.25K
Sep 14, 20260.650.660.610.630.631.11M
Sep 11, 20260.680.700.650.660.66883.45K
Sep 10, 20260.670.690.650.680.68913.33K
Sep 9, 20260.700.730.670.680.68826.03K
Sep 8, 20260.740.740.690.710.71995.07K
Sep 4, 20260.680.710.670.710.711.25M
Sep 3, 20260.730.740.690.690.69840.94K
Sep 2, 20260.710.760.700.720.721.03M
Sep 1, 20260.770.770.700.710.71683.51K
Aug 31, 20260.770.800.730.750.75488.50K
Aug 28, 20260.830.830.740.770.77672.25K
Aug 27, 20260.780.830.760.830.83615.06K
Aug 26, 20260.770.780.730.770.77542.26K
Aug 25, 20260.770.780.710.760.761.88M
Aug 24, 20260.800.820.760.760.76642.06K
Aug 21, 20260.810.880.780.830.831.14M
Aug 20, 20260.800.870.750.830.831.06M
Aug 19, 20260.780.800.700.780.781.58M
Aug 18, 20260.870.870.760.780.781.06M
Aug 17, 20260.971.000.830.900.901.24M
Aug 14, 20260.911.050.831.041.042.93M
Aug 13, 20260.860.890.840.870.87491.03K
Aug 12, 20260.810.840.770.840.84731.62K
Aug 11, 20260.810.810.780.800.80414.76K
Aug 10, 20260.800.820.760.790.79619.93K
Aug 7, 20260.760.800.710.800.80521.74K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.