5 DAY PERFORMANCE
+10.29%
1 MONTH PERFORMANCE
-20.05%
3 MONTH PERFORMANCE
-37.06%
YEAR-TO-DATE PERFORMANCE
+13.20%
Streamex Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/14/2025 | $3.90 | $3.87 (-0.77%) | $4.09 | $3.74 | 683.00 K | $129.07 M |
| 11/13/2025 | $4.29 | $3.97 (-7.46%) | $4.38 | $3.94 | 1.24 M | $110.00 M |
| 11/12/2025 | $4.10 | $4.36 (6.34%) | $4.60 | $4.10 | 876.74 K | $120.80 M |
| 11/11/2025 | $4.23 | $4.09 (-3.31%) | $4.44 | $4.03 | 575.27 K | $113.32 M |
| 11/10/2025 | $4.64 | $4.28 (-7.76%) | $4.77 | $4.22 | 696.00 K | $118.59 M |
| 11/07/2025 | $4.56 | $4.49 (-1.54%) | $4.58 | $4.20 | 971.10 K | $124.40 M |
| 11/06/2025 | $4.58 | $4.72 (3.06%) | $5.12 | $4.50 | 1.07 M | $130.78 M |
| 11/05/2025 | $4.58 | $4.64 (1.31%) | $4.89 | $4.48 | 778.10 K | $128.56 M |
| 11/04/2025 | $4.57 | $4.54 (-0.66%) | $4.74 | $4.43 | 459.90 K | $125.79 M |
| 11/03/2025 | $4.82 | $4.74 (-1.66%) | $5.00 | $4.67 | 371.00 K | $131.33 M |
| 10/31/2025 | $4.75 | $4.87 (2.53%) | $5.26 | $4.70 | 814.60 K | $134.93 M |
| 10/30/2025 | $4.70 | $4.64 (-1.28%) | $4.78 | $4.40 | 865.32 K | $128.56 M |
| 10/29/2025 | $4.61 | $4.74 (2.82%) | $4.98 | $4.61 | 688.94 K | $131.33 M |
| 10/28/2025 | $4.93 | $4.73 (-4.06%) | $5.19 | $4.67 | 976.30 K | $131.05 M |
| 10/27/2025 | $4.94 | $4.88 (-1.21%) | $5.07 | $4.57 | 713.61 K | $135.21 M |
| 10/24/2025 | $4.72 | $4.86 (2.97%) | $5.14 | $4.67 | 622.37 K | $134.65 M |
| 10/23/2025 | $4.83 | $4.75 (-1.66%) | $4.99 | $4.42 | 1.40 M | $131.61 M |
| 10/22/2025 | $5.14 | $4.84 (-5.84%) | $5.20 | $4.66 | 1.25 M | $134.10 M |
| 10/21/2025 | $5.33 | $5.21 (-2.25%) | $5.55 | $5.09 | 559.10 K | $144.35 M |
| 10/20/2025 | $5.42 | $5.37 (-0.92%) | $5.81 | $5.21 | 928.01 K | $148.79 M |
| 10/17/2025 | $5.58 | $5.21 (-6.63%) | $5.69 | $5.16 | 690.79 K | $144.35 M |
| 10/16/2025 | $6.30 | $5.62 (-10.79%) | $6.50 | $5.40 | 1.43 M | $155.71 M |
| 10/15/2025 | $5.95 | $6.21 (4.37%) | $6.34 | $5.81 | 1.46 M | $172.06 M |
| 10/14/2025 | $4.98 | $5.84 (17.27%) | $6.15 | $4.86 | 2.81 M | $161.81 M |
| 10/13/2025 | $4.86 | $5.12 (5.35%) | $5.12 | $4.55 | 1.52 M | $141.86 M |
| 10/10/2025 | $5.55 | $5.01 (-9.73%) | $5.69 | $4.97 | 1.36 M | $138.81 M |
| 10/09/2025 | $5.29 | $5.52 (4.35%) | $5.69 | $5.24 | 1.39 M | $152.94 M |
| 10/08/2025 | $5.85 | $5.45 (-6.84%) | $5.85 | $4.87 | 3.21 M | $151.00 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.
