STEX
Streamex (STEX)
NASDAQ
$0.83-$0.007 (-0.86%)
Price as of Aug 21, 2026 7:55 PM EDT
  • $97.0M
    Market Cap
  • N/A
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    +2.98%
    Low Price$0.69
    High Price$1.04
  • 3 Months
    -26.27%
    Low Price$0.69
    High Price$1.51
  • 1 Year
    N/A
    Low Price$0.69
    High Price$7.00
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
0.81
0.88
0.78
0.83
+0.70%
1,137,640
08/20/2026
0.80
0.87
0.75
0.83
+6.12%
1,058,570
08/19/2026
0.78
0.80
0.70
0.78
+0.35%
1,578,012
08/18/2026
0.87
0.87
0.76
0.78
-13.34%
1,064,121
08/17/2026
0.97
1.00
0.83
0.90
-13.79%
1,241,475
08/14/2026
0.91
1.05
0.83
1.04
+20.12%
2,927,132
08/14/2026
-$0.08 Earnings
08/13/2026
0.86
0.89
0.84
0.87
+3.40%
491,034
08/12/2026
0.81
0.84
0.77
0.84
+5.25%
731,621
08/11/2026
0.81
0.81
0.78
0.80
+0.59%
414,756
08/10/2026
0.80
0.82
0.76
0.79
-0.67%
619,934
08/07/2026
0.76
0.80
0.71
0.80
+10.17%
521,737
08/06/2026
0.73
0.74
0.69
0.72
-0.36%
610,321
08/05/2026
0.80
0.80
0.71
0.73
-6.89%
503,804
08/04/2026
0.78
0.80
0.74
0.78
+3.99%
737,435
08/03/2026
0.70
0.76
0.70
0.75
+5.51%
569,038
07/31/2026
0.77
0.78
0.68
0.71
-5.21%
754,737
07/30/2026
0.72
0.75
0.68
0.75
+8.77%
571,221
07/29/2026
0.73
0.74
0.66
0.69
-5.66%
1,271,342
07/28/2026
0.74
0.74
0.70
0.73
-1.08%
437,472
07/27/2026
0.75
0.77
0.70
0.74
+0.24%
630,145
07/24/2026
0.77
0.79
0.72
0.74
-3.66%
840,296
07/23/2026
0.78
0.84
0.76
0.76
+0.33%
846,772
07/22/2026
0.80
0.83
0.76
0.76
-5.88%
792,517
07/21/2026
0.77
0.85
0.77
0.81
+4.23%
879,874
07/20/2026
0.79
0.83
0.73
0.78
-0.88%
912,054
07/17/2026
0.74
0.80
0.73
0.78
+5.55%
1,484,107
07/16/2026
0.80
0.84
0.73
0.74
-8.00%
1,512,071
07/15/2026
0.84
0.85
0.79
0.81
-2.55%
693,101
07/14/2026
0.84
0.86
0.80
0.83
-1.48%
630,663
07/13/2026
0.90
0.94
0.82
0.84
-8.46%
1,044,754
07/10/2026
0.91
0.96
0.88
0.92
-0.26%
554,314
07/09/2026
0.95
0.97
0.89
0.92
-4.64%
1,005,820
07/08/2026
1.03
1.04
0.95
0.96
-8.11%
1,921,703
07/07/2026
1.08
1.20
1.00
1.05
-3.67%
13,213,463
07/06/2026
0.97
1.19
0.97
1.09
+12.29%
1,850,952
07/02/2026
1.05
1.10
0.97
0.97
-9.28%
2,831,462
07/01/2026
0.88
1.10
0.85
1.07
+25.84%
4,038,584
06/30/2026
0.84
0.88
0.80
0.85
+5.96%
773,117
06/29/2026
0.83
0.84
0.77
0.80
+0.16%
1,011,749
06/26/2026
0.74
0.83
0.74
0.80
+8.26%
800,591
06/25/2026
0.79
0.80
0.72
0.74
-5.43%
802,966
06/24/2026
0.85
0.90
0.77
0.78
-8.93%
1,151,906
06/23/2026
0.86
0.91
0.82
0.86
+1.09%
1,643,850
06/22/2026
0.92
0.93
0.85
0.85
-7.16%
1,044,672
06/18/2026
0.96
0.98
0.89
0.92
-1.83%
2,527,887
06/17/2026
1.02
1.04
0.93
0.93
-5.60%
931,372
06/16/2026
1.05
1.08
0.99
0.99
-2.18%
1,846,644
06/15/2026
1.01
1.07
0.96
1.01
+3.89%
1,682,199
06/12/2026
0.98
1.03
0.92
0.97
+2.11%
1,589,620
06/11/2026
0.92
0.98
0.91
0.95
+3.33%
585,326
06/10/2026
0.98
1.00
0.92
0.92
-6.21%
1,340,490
06/09/2026
0.99
1.01
0.91
0.98
-0.30%
1,567,773
06/08/2026
1.13
1.13
0.97
0.99
-8.76%
1,598,793
06/05/2026
1.16
1.16
1.02
1.08
-8.47%
1,327,763
06/04/2026
1.05
1.21
1.05
1.18
+10.28%
2,182,118
06/03/2026
1.18
1.19
1.06
1.07
-10.08%
1,368,136
06/02/2026
1.36
1.36
1.17
1.19
-13.14%
1,901,841
06/01/2026
1.51
1.56
1.36
1.37
-9.27%
1,301,946
05/29/2026
1.53
1.54
1.45
1.51
0.00%
762,307
05/28/2026
1.50
1.61
1.42
1.51
0.00%
2,194,051
05/27/2026
1.39
1.55
1.34
1.51
+7.09%
1,809,519
05/26/2026
1.36
1.57
1.30
1.41
+10.16%
4,405,204
05/22/2026
1.19
1.47
1.18
1.28
+13.27%
4,219,744
05/21/2026
1.04
1.16
0.99
1.13
+3.67%
1,963,090
05/20/2026
1.17
1.20
1.02
1.09
-8.40%
1,402,444
05/19/2026
1.01
1.26
0.97
1.19
+20.17%
2,432,035
05/18/2026
0.98
1.18
0.94
0.99
+3.30%
1,811,672
05/15/2026
0.92
0.96
0.86
0.96
+0.28%
995,458
05/14/2026
0.88
1.02
0.84
0.96
+8.22%
932,568
05/14/2026
-$0.27 Earnings
05/13/2026
0.89
0.91
0.81
0.88
-1.61%
1,162,857
05/12/2026
0.95
0.97
0.86
0.90
-5.38%
1,017,341
05/11/2026
0.95
0.98
0.88
0.95
+2.46%
1,157,154
05/08/2026
0.99
1.02
0.91
0.93
-4.73%
738,465
05/07/2026
1.03
1.08
0.95
0.97
-3.74%
677,414
05/06/2026
0.93
1.03
0.88
1.01
+10.02%
1,068,437
05/05/2026
1.01
1.04
0.91
0.92
-9.56%
1,287,201
05/04/2026
1.11
1.26
1.01
1.02
-13.98%
1,595,588
05/01/2026
0.78
1.20
0.70
1.18
+54.21%
6,092,102
04/30/2026
0.87
0.88
0.77
0.77
-9.99%
1,241,982
04/29/2026
0.94
0.95
0.82
0.85
-4.91%
1,566,792
04/28/2026
1.01
1.03
0.89
0.89
-10.32%
1,000,127
04/27/2026
1.02
1.03
0.95
1.00
-2.26%
908,514
04/24/2026
0.92
1.05
0.92
1.02
+13.66%
1,780,341
04/23/2026
1.03
1.03
0.89
0.90
-12.02%
2,011,807
04/22/2026
1.02
1.08
1.01
1.02
+2.00%
860,976
04/21/2026
1.07
1.08
1.00
1.00
-6.54%
1,280,680
04/20/2026
1.10
1.13
1.04
1.07
-3.60%
1,285,415
04/17/2026
1.07
1.16
1.06
1.11
+6.73%
1,971,349
04/16/2026
1.07
1.13
1.04
1.04
-3.70%
782,678
04/15/2026
1.05
1.11
1.05
1.08
+4.85%
803,050
04/14/2026
1.10
1.15
1.03
1.03
-7.21%
1,315,669
04/13/2026
1.06
1.14
1.04
1.11
+4.72%
1,079,890
04/10/2026
1.06
1.10
0.98
1.06
+0.95%
1,794,884
04/09/2026
1.08
1.15
1.02
1.05
-6.25%
2,254,415
04/08/2026
1.17
1.22
1.08
1.12
+0.90%
1,559,011
04/07/2026
1.11
1.15
1.08
1.11
-1.77%
879,964
04/06/2026
1.16
1.28
1.12
1.13
-2.59%
1,561,638
04/02/2026
1.05
1.19
1.02
1.16
+4.50%
1,163,319