2m 2m 2m 2m 2m 2m 2m
Stablecoin Dev (SDEV)
NYSE
$1.14-$0.004 (-0.35%)
Price as of Aug 21, 2026 7:59 PM EDT- $57.7MMarket Cap
- N/A1-Year Change
- Asset ManagementIndustry
Stablecoin Dev (SDEV)
$1.14-$0.004 (-0.35%)
- 1 Month-5.00%Low Price$0.93High Price$1.18
- 3 Months-22.97%Low Price$0.93High Price$1.50
- 1 YearN/ALow Price$0.93High Price$1.88
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 1.25 | 1.29 | 1.10 | 1.14 | +1.79% | 10,488,705 |
08/20/2026 | 1.07 | 1.17 | 0.98 | 1.12 | +12.00% | 3,257,790 |
08/19/2026 | 1.20 | 1.20 | 0.96 | 1.00 | +7.57% | 158,774 |
08/18/2026 | 0.98 | 1.00 | 0.93 | 0.93 | -5.14% | 64,728 |
08/17/2026 | 1.00 | 1.02 | 0.97 | 0.98 | -4.85% | 116,273 |
08/14/2026 | 1.02 | 1.04 | 1.01 | 1.03 | +3.00% | 75,325 |
08/13/2026 | 1.00 | 1.02 | 1.00 | 1.00 | 0.00% | 63,052 |
08/12/2026 | 1.04 | 1.05 | 1.00 | 1.00 | -3.85% | 65,032 |
08/11/2026 | 1.01 | 1.04 | 1.00 | 1.04 | +1.96% | 115,961 |
08/10/2026 | 1.02 | 1.03 | 1.00 | 1.02 | -0.97% | 99,124 |
08/07/2026 | 1.05 | 1.05 | 1.02 | 1.03 | -0.96% | 58,115 |
08/06/2026 | 1.05 | 1.10 | 1.02 | 1.04 | +0.97% | 67,631 |
08/05/2026 | 1.01 | 1.06 | 1.00 | 1.03 | +7.29% | 105,262 |
08/04/2026 | 1.10 | 1.11 | 0.96 | 0.96 | -13.51% | 284,186 |
08/03/2026 | 1.15 | 1.16 | 1.11 | 1.11 | -3.48% | 95,357 |
07/31/2026 | 1.27 | 1.27 | 1.14 | 1.15 | -2.54% | 45,305 |
07/31/2026 |
-$1.32 Earnings | |||||
07/30/2026 | 1.19 | 1.19 | 1.12 | 1.18 | +4.42% | 69,578 |
07/29/2026 | 1.14 | 1.18 | 1.12 | 1.13 | -1.74% | 65,665 |
07/28/2026 | 1.13 | 1.17 | 1.11 | 1.15 | +2.68% | 91,273 |
07/27/2026 | 1.15 | 1.18 | 1.10 | 1.12 | +1.82% | 63,343 |
07/24/2026 | 1.14 | 1.14 | 1.08 | 1.10 | -2.65% | 93,696 |
07/23/2026 | 1.17 | 1.19 | 1.12 | 1.13 | -1.74% | 45,612 |
07/22/2026 | 1.24 | 1.25 | 1.15 | 1.15 | -4.17% | 100,798 |
07/21/2026 | 1.24 | 1.26 | 1.18 | 1.20 | -3.23% | 153,223 |
07/20/2026 | 1.22 | 1.27 | 1.22 | 1.24 | -0.80% | 77,082 |
07/17/2026 | 1.22 | 1.29 | 1.22 | 1.25 | +0.81% | 112,894 |
07/16/2026 | 1.29 | 1.31 | 1.23 | 1.24 | -3.12% | 181,365 |
07/15/2026 | 1.21 | 1.32 | 1.20 | 1.28 | +4.92% | 134,697 |
07/14/2026 | 1.21 | 1.27 | 1.18 | 1.22 | +4.27% | 140,146 |
07/13/2026 | 1.29 | 1.40 | 1.16 | 1.17 | -12.03% | 362,789 |
07/10/2026 | 1.35 | 1.40 | 1.32 | 1.33 | -2.21% | 191,130 |
07/09/2026 | 1.53 | 1.60 | 1.31 | 1.36 | -9.33% | 308,974 |
07/08/2026 | 1.27 | 1.53 | 1.16 | 1.50 | +20.00% | 631,405 |
07/07/2026 | 1.32 | 1.40 | 1.25 | 1.25 | -9.42% | 279,163 |
07/06/2026 | 1.31 | 1.47 | 1.26 | 1.38 | +1.47% | 910,954 |
07/02/2026 | 1.32 | 1.56 | 1.27 | 1.36 | +30.77% | 23,235,638 |
07/01/2026 | 1.08 | 1.11 | 1.02 | 1.04 | -0.95% | 8,731,819 |
06/30/2026 | 1.07 | 1.10 | 1.03 | 1.05 | 0.00% | 48,221 |
06/29/2026 | 1.10 | 1.12 | 1.01 | 1.05 | -5.41% | 105,278 |
06/26/2026 | 1.12 | 1.16 | 1.07 | 1.11 | -0.89% | 196,039 |
06/25/2026 | 1.12 | 1.18 | 1.09 | 1.12 | +0.90% | 86,659 |
06/24/2026 | 1.16 | 1.22 | 1.10 | 1.11 | -3.48% | 100,507 |
06/23/2026 | 1.12 | 1.23 | 1.10 | 1.15 | +0.88% | 108,940 |
06/22/2026 | 1.25 | 1.27 | 1.14 | 1.14 | -6.56% | 201,592 |
06/18/2026 | 1.18 | 1.25 | 1.18 | 1.22 | +2.52% | 131,888 |
06/17/2026 | 1.13 | 1.50 | 1.13 | 1.19 | +7.21% | 462,315 |
06/16/2026 | 1.10 | 1.17 | 1.09 | 1.11 | +2.78% | 149,525 |
06/15/2026 | 1.04 | 1.15 | 1.04 | 1.08 | +6.93% | 159,122 |
06/12/2026 | 1.09 | 1.14 | 1.01 | 1.01 | -7.34% | 614,692 |
06/11/2026 | 1.05 | 1.14 | 1.03 | 1.09 | +1.87% | 1,593,267 |
06/10/2026 | 1.07 | 1.11 | 1.03 | 1.07 | +2.88% | 70,242 |
06/09/2026 | 1.15 | 1.16 | 1.04 | 1.04 | -10.34% | 195,331 |
06/08/2026 | 1.19 | 1.21 | 1.13 | 1.16 | +3.57% | 78,915 |
06/05/2026 | 1.20 | 1.25 | 1.11 | 1.12 | -7.44% | 84,150 |
06/04/2026 | 1.18 | 1.27 | 1.15 | 1.21 | +4.31% | 101,760 |
06/03/2026 | 1.14 | 1.17 | 1.10 | 1.16 | +0.87% | 73,141 |
06/02/2026 | 1.13 | 1.16 | 1.08 | 1.15 | -4.96% | 297,644 |
06/01/2026 | 1.23 | 1.30 | 1.17 | 1.21 | -4.72% | 271,097 |
05/29/2026 | 1.33 | 1.36 | 1.25 | 1.27 | -3.05% | 123,659 |
05/28/2026 | 1.36 | 1.42 | 1.29 | 1.31 | -6.43% | 203,309 |
05/27/2026 | 1.25 | 1.42 | 1.23 | 1.40 | +6.87% | 201,297 |
05/26/2026 | 1.33 | 1.39 | 1.25 | 1.31 | -7.09% | 609,552 |
05/22/2026 | 1.54 | 1.54 | 1.41 | 1.41 | -4.73% | 5,235,362 |
05/21/2026 | 1.65 | 1.65 | 1.43 | 1.48 | -2.63% | 53,988 |
05/20/2026 | 1.60 | 1.64 | 1.45 | 1.52 | -1.94% | 99,115 |
05/19/2026 | 1.59 | 1.63 | 1.55 | 1.55 | -2.52% | 54,669 |
05/18/2026 | 1.69 | 1.72 | 1.58 | 1.59 | -3.05% | 110,400 |
05/15/2026 | 1.73 | 1.73 | 1.60 | 1.64 | 0.00% | 69,955 |
05/15/2026 |
$3.33 Earnings | |||||
05/14/2026 | 1.84 | 1.84 | 1.62 | 1.64 | -7.87% | 141,048 |
05/13/2026 | 1.74 | 1.79 | 1.69 | 1.78 | +2.30% | 94,839 |
05/12/2026 | 1.65 | 1.88 | 1.65 | 1.74 | +5.45% | 131,768 |
05/11/2026 | 1.67 | 1.90 | 1.62 | 1.65 | +1.23% | 164,863 |
05/08/2026 | 1.58 | 1.67 | 1.48 | 1.63 | +6.54% | 113,826 |
05/07/2026 | 1.65 | 1.65 | 1.51 | 1.53 | -7.27% | 87,828 |
05/06/2026 | 1.48 | 1.65 | 1.40 | 1.65 | +15.38% | 145,915 |
05/05/2026 | 1.33 | 1.46 | 1.29 | 1.43 | +9.16% | 83,245 |
05/04/2026 | 1.36 | 1.45 | 1.31 | 1.31 | 0.00% | 125,543 |
05/01/2026 | 1.31 | 1.33 | 1.24 | 1.31 | +5.65% | 53,162 |
04/30/2026 | 1.25 | 1.30 | 1.23 | 1.24 | -2.36% | 58,087 |
04/29/2026 | 1.32 | 1.34 | 1.20 | 1.27 | +0.79% | 125,401 |
04/28/2026 | 1.32 | 1.38 | 1.26 | 1.26 | -3.82% | 55,415 |
04/27/2026 | 1.33 | 1.40 | 1.31 | 1.31 | -1.50% | 68,005 |
04/24/2026 | 1.30 | 1.41 | 1.29 | 1.33 | +3.10% | 125,880 |
04/23/2026 | 1.38 | 1.50 | 1.28 | 1.29 | -7.19% | 110,183 |
04/22/2026 | 1.38 | 1.47 | 1.38 | 1.39 | +0.72% | 146,985 |
04/21/2026 | 1.40 | 1.42 | 1.38 | 1.38 | -1.43% | 171,063 |
04/20/2026 | 1.48 | 1.49 | 1.37 | 1.40 | -9.09% | 161,653 |
04/17/2026 | 1.53 | 1.55 | 1.49 | 1.54 | +2.67% | 121,056 |
04/16/2026 | 1.58 | 1.62 | 1.41 | 1.50 | -4.46% | 180,694 |
04/15/2026 | 1.67 | 1.68 | 1.54 | 1.57 | -5.42% | 294,257 |
04/14/2026 | 1.64 | 1.66 | 1.58 | 1.66 | +1.22% | 77,801 |
04/13/2026 | 1.59 | 1.67 | 1.58 | 1.64 | +2.50% | 102,604 |
04/10/2026 | 1.56 | 1.71 | 1.55 | 1.60 | +1.27% | 424,591 |
04/09/2026 | 1.70 | 1.73 | 1.55 | 1.58 | -9.20% | 186,798 |
04/08/2026 | 1.84 | 1.91 | 1.69 | 1.74 | +2.35% | 200,112 |
04/07/2026 | 1.80 | 1.84 | 1.62 | 1.70 | -9.57% | 170,219 |
04/06/2026 | 1.70 | 2.13 | 1.66 | 1.88 | 0.00% | 317,578 |