5 DAY PERFORMANCE
+2.42%
1 MONTH PERFORMANCE
-28.25%
3 MONTH PERFORMANCE
-31.90%
YEAR-TO-DATE PERFORMANCE
-16.17%
Streamex Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $2.35 | $2.54 (8.09%) | $2.64 | $2.27 | 3.39 M | $82.21 M |
| 02/13/2026 | $2.53 | $2.41 (-4.74%) | $2.64 | $2.40 | 2.91 M | $80.38 M |
| 02/12/2026 | $2.58 | $2.48 (-3.88%) | $2.62 | $2.40 | 3.05 M | $82.71 M |
| 02/11/2026 | $3.01 | $2.58 (-14.29%) | $3.02 | $2.48 | 3.61 M | $86.05 M |
| 02/10/2026 | $3.12 | $3.01 (-3.53%) | $3.22 | $2.83 | 3.67 M | $100.39 M |
| 02/09/2026 | $3.38 | $3.04 (-10.06%) | $3.39 | $3.02 | 2.50 M | $101.39 M |
| 02/06/2026 | $3.05 | $3.28 (7.54%) | $3.30 | $3.01 | 2.19 M | $109.39 M |
| 02/05/2026 | $3.09 | $2.99 (-3.24%) | $3.18 | $2.95 | 2.14 M | $99.72 M |
| 02/04/2026 | $3.26 | $3.14 (-3.68%) | $3.30 | $2.67 | 5.45 M | $104.73 M |
| 02/03/2026 | $3.33 | $3.32 (-0.3%) | $3.43 | $3.03 | 2.83 M | $110.73 M |
| 02/02/2026 | $3.64 | $3.33 (-8.52%) | $3.80 | $3.21 | 2.80 M | $111.06 M |
| 01/30/2026 | $3.30 | $3.58 (8.48%) | $3.73 | $3.18 | 4.06 M | $119.40 M |
| 01/29/2026 | $3.84 | $3.34 (-13.02%) | $3.99 | $3.27 | 2.75 M | $111.40 M |
| 01/28/2026 | $3.88 | $3.78 (-2.58%) | $3.98 | $3.53 | 3.20 M | $126.07 M |
| 01/27/2026 | $3.42 | $3.65 (6.73%) | $3.70 | $3.05 | 3.17 M | $121.73 M |
| 01/26/2026 | $3.31 | $3.40 (2.72%) | $3.58 | $3.11 | 2.54 M | $113.40 M |
| 01/23/2026 | $3.39 | $3.25 (-4.13%) | $3.41 | $2.97 | 6.81 M | $108.39 M |
| 01/22/2026 | $3.09 | $3.46 (11.97%) | $3.60 | $3.01 | 1.60 M | $115.40 M |
| 01/21/2026 | $3.41 | $3.08 (-9.68%) | $3.48 | $3.05 | 787.88 K | $102.72 M |
| 01/20/2026 | $3.39 | $3.40 (0.29%) | $3.54 | $3.26 | 889.91 K | $113.40 M |
| 01/16/2026 | $3.10 | $3.54 (14.19%) | $3.69 | $3.07 | 970.00 K | $118.07 M |
| 01/15/2026 | $3.20 | $3.12 (-2.5%) | $3.25 | $3.12 | 463.28 K | $104.06 M |
| 01/14/2026 | $3.18 | $3.21 (0.94%) | $3.25 | $3.05 | 428.89 K | $107.06 M |
| 01/13/2026 | $3.15 | $3.17 (0.63%) | $3.20 | $2.99 | 427.62 K | $105.73 M |
| 01/12/2026 | $3.06 | $3.17 (3.59%) | $3.20 | $2.93 | 568.84 K | $105.73 M |
| 01/09/2026 | $3.23 | $3.12 (-3.41%) | $3.25 | $3.10 | 651.22 K | $104.06 M |
| 01/08/2026 | $3.40 | $3.21 (-5.59%) | $3.44 | $3.17 | 748.22 K | $107.06 M |
| 01/07/2026 | $3.34 | $3.43 (2.69%) | $3.67 | $3.28 | 1.06 M | $114.40 M |
| 01/06/2026 | $3.22 | $3.33 (3.42%) | $3.39 | $3.14 | 785.06 K | $111.06 M |
| 01/05/2026 | $3.16 | $3.18 (0.63%) | $3.33 | $3.12 | 473.70 K | $106.06 M |
| 01/02/2026 | $3.10 | $3.11 (0.32%) | $3.12 | $3.00 | 582.09 K | $103.72 M |
| 12/31/2025 | $3.01 | $3.03 (0.66%) | $3.24 | $2.95 | 794.53 K | $101.06 M |
| 12/30/2025 | $3.14 | $3.03 (-3.5%) | $3.15 | $2.93 | 876.16 K | $101.06 M |
| 12/29/2025 | $3.13 | $3.13 (0%) | $3.31 | $3.10 | 1.06 M | $104.39 M |
| 12/26/2025 | $3.31 | $3.14 (-5.14%) | $3.32 | $3.13 | 393.92 K | $104.73 M |
| 12/24/2025 | $3.21 | $3.35 (4.36%) | $3.37 | $3.09 | 702.33 K | $111.73 M |
| 12/23/2025 | $3.48 | $3.21 (-7.76%) | $3.52 | $3.16 | 885.90 K | $107.06 M |
| 12/22/2025 | $3.84 | $3.49 (-9.11%) | $3.84 | $3.41 | 748.10 K | $116.40 M |
| 12/19/2025 | $3.64 | $3.79 (4.12%) | $3.95 | $3.64 | 615.40 K | $126.40 M |
| 12/18/2025 | $3.56 | $3.59 (0.84%) | $3.93 | $3.56 | 628.01 K | $119.73 M |
| 12/17/2025 | $3.90 | $3.55 (-8.97%) | $4.11 | $3.54 | 881.23 K | $118.40 M |
| 12/16/2025 | $4.10 | $3.87 (-5.61%) | $4.54 | $3.87 | 1.09 M | $129.07 M |
| 12/15/2025 | $4.31 | $4.12 (-4.41%) | $4.44 | $4.03 | 1.44 M | $137.41 M |
| 12/12/2025 | $4.44 | $4.31 (-2.93%) | $4.54 | $4.26 | 455.82 K | $143.75 M |
| 12/11/2025 | $4.41 | $4.48 (1.59%) | $4.56 | $4.05 | 1.21 M | $149.42 M |
| 12/10/2025 | $4.29 | $4.42 (3.03%) | $4.46 | $4.25 | 499.80 K | $147.42 M |
| 12/09/2025 | $4.23 | $4.29 (1.42%) | $4.47 | $4.21 | 414.03 K | $143.08 M |
| 12/08/2025 | $4.30 | $4.29 (-0.23%) | $4.45 | $4.26 | 421.90 K | $143.08 M |
| 12/05/2025 | $4.64 | $4.31 (-7.11%) | $4.70 | $4.26 | 570.90 K | $143.75 M |
| 12/04/2025 | $4.37 | $4.62 (5.72%) | $4.76 | $4.37 | 620.03 K | $154.09 M |
| 12/03/2025 | $4.22 | $4.43 (4.98%) | $4.47 | $4.21 | 492.51 K | $147.75 M |
| 12/02/2025 | $4.18 | $4.25 (1.67%) | $4.39 | $4.18 | 442.40 K | $141.75 M |
| 12/01/2025 | $4.40 | $4.17 (-5.23%) | $4.49 | $4.14 | 659.64 K | $139.08 M |
| 11/28/2025 | $4.41 | $4.50 (2.04%) | $4.65 | $4.41 | 261.62 K | $150.08 M |
| 11/26/2025 | $4.24 | $4.41 (4.01%) | $4.52 | $4.22 | 753.34 K | $147.08 M |
| 11/25/2025 | $4.44 | $4.20 (-5.41%) | $4.57 | $4.05 | 820.21 K | $140.08 M |
| 11/24/2025 | $3.76 | $4.16 (10.64%) | $4.30 | $3.70 | 923.04 K | $138.74 M |
| 11/21/2025 | $3.59 | $3.71 (3.34%) | $3.91 | $3.43 | 673.02 K | $123.74 M |
| 11/20/2025 | $3.83 | $3.60 (-6.01%) | $3.90 | $3.58 | 562.34 K | $120.07 M |
| 11/19/2025 | $4.12 | $3.77 (-8.5%) | $4.30 | $3.66 | 748.23 K | $125.74 M |
| 11/18/2025 | $3.70 | $4.14 (11.89%) | $4.27 | $3.70 | 780.19 K | $138.08 M |
| 11/17/2025 | $3.72 | $3.73 (0.27%) | $3.90 | $3.61 | 475.04 K | $124.40 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
