SDEV
Stablecoin Dev (SDEV)
NYSE
$1.10-$0.005 (-0.45%)
Price as of Oct 22, 2026 7:59 PM EDT
  • $56.9M
    Market Cap
  • N/A
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    -13.39%
    Low Price$0.83
    High Price$7.48
  • 3 Months
    -4.35%
    Low Price$0.83
    High Price$7.48
  • 1 Year
    N/A
    Low Price$0.83
    High Price$7.48
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
1.17
1.23
0.99
1.10
0.00%
36,466,056
10/21/2026
0.94
1.65
0.90
1.10
+32.53%
127,761,781
10/20/2026
0.80
0.94
0.78
0.83
-1.00%
6,857,679
10/19/2026
0.91
1.07
0.80
0.84
-4.81%
16,066,784
10/16/2026
1.01
1.02
0.88
0.88
-13.65%
7,114,500
10/15/2026
1.01
1.15
0.88
1.02
+3.03%
17,142,709
10/14/2026
1.15
1.19
0.99
0.99
-20.80%
8,480,548
10/13/2026
1.30
1.38
1.18
1.25
-11.35%
7,533,930
10/12/2026
1.53
1.56
1.35
1.41
-8.44%
10,045,953
10/09/2026
1.99
2.00
1.54
1.54
-22.61%
15,789,846
10/08/2026
2.47
2.48
1.92
1.99
-28.42%
21,135,794
10/07/2026
3.27
3.31
2.66
2.78
-14.46%
25,304,725
10/06/2026
3.48
4.43
3.04
3.25
-17.51%
64,330,771
10/05/2026
9.71
9.82
3.25
3.94
-47.33%
87,541,451
10/02/2026
5.06
7.65
4.98
7.48
+104.37%
153,283,954
10/01/2026
3.60
4.54
3.40
3.66
+41.31%
107,776,746
09/30/2026
2.70
3.13
2.37
2.59
-20.80%
29,312,172
09/29/2026
1.64
3.93
1.62
3.27
+108.28%
192,551,884
09/28/2026
1.74
1.79
1.47
1.57
+5.37%
14,828,881
09/25/2026
1.58
1.83
1.40
1.49
+15.50%
13,798,080
09/24/2026
1.22
1.30
1.18
1.29
+15.18%
4,862,904
09/23/2026
1.20
1.28
1.10
1.12
-11.81%
1,194,115
09/22/2026
1.00
1.28
0.94
1.27
+27.00%
2,260,015
09/21/2026
1.07
1.07
0.96
1.00
-3.85%
1,464,199
09/18/2026
0.85
1.13
0.85
1.04
+23.63%
3,169,282
09/17/2026
0.82
0.90
0.81
0.84
+0.62%
279,359
09/16/2026
0.86
0.87
0.81
0.84
-2.61%
190,833
09/15/2026
0.88
0.90
0.78
0.86
-2.98%
270,037
09/14/2026
0.87
0.89
0.87
0.88
-0.94%
112,294
09/11/2026
0.87
0.92
0.87
0.89
+3.91%
192,621
09/10/2026
0.87
0.89
0.86
0.86
-1.91%
180,825
09/09/2026
0.87
0.89
0.85
0.88
+0.71%
212,501
09/08/2026
0.89
0.92
0.87
0.87
-2.24%
205,842
09/04/2026
0.88
0.91
0.87
0.89
-0.08%
166,008
09/03/2026
0.86
0.95
0.86
0.89
+3.68%
436,186
09/02/2026
0.85
0.88
0.83
0.86
-0.08%
269,810
09/01/2026
0.92
0.92
0.85
0.86
-9.04%
706,003
08/31/2026
0.94
1.00
0.91
0.95
+1.13%
465,926
08/28/2026
0.97
0.98
0.93
0.93
-4.52%
692,528
08/27/2026
0.98
1.04
0.97
0.98
+0.91%
1,158,146
08/26/2026
0.96
1.00
0.93
0.97
-6.73%
600,251
08/25/2026
1.04
1.05
0.97
1.04
-7.14%
1,060,292
08/24/2026
1.24
1.26
1.02
1.12
-1.75%
4,852,985
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