5 DAY PERFORMANCE
+2.67%
1 MONTH PERFORMANCE
-0.43%
Streamex Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/07/2025 | $6.31 | $5.88 (-6.81%) | $6.32 | $5.61 | 1.98 M | $162.92 M |
| 10/06/2025 | $5.80 | $6.31 (8.79%) | $7.19 | $5.78 | 5.99 M | $174.83 M |
| 10/03/2025 | $5.54 | $5.24 (-5.42%) | $5.80 | $5.02 | 1.27 M | $145.18 M |
| 10/02/2025 | $5.68 | $5.54 (-2.46%) | $5.85 | $5.42 | 624.70 K | $153.50 M |
| 10/01/2025 | $5.55 | $5.60 (0.9%) | $5.98 | $5.50 | 495.53 K | $155.16 M |
| 09/30/2025 | $5.49 | $5.76 (4.92%) | $5.90 | $5.35 | 953.40 K | $159.59 M |
| 09/29/2025 | $5.60 | $5.47 (-2.32%) | $5.90 | $5.06 | 1.15 M | $151.56 M |
| 09/26/2025 | $5.45 | $5.52 (1.28%) | $5.59 | $4.90 | 856.40 K | $152.94 M |
| 09/25/2025 | $5.69 | $5.41 (-4.92%) | $6.14 | $5.27 | 1.06 M | $149.89 M |
| 09/24/2025 | $5.77 | $5.69 (-1.39%) | $6.03 | $5.60 | 722.40 K | $157.65 M |
| 09/23/2025 | $6.42 | $5.76 (-10.28%) | $6.49 | $5.61 | 885.10 K | $159.59 M |
| 09/22/2025 | $6.90 | $6.40 (-7.25%) | $6.96 | $6.18 | 1.37 M | $177.32 M |
| 09/19/2025 | $6.48 | $7.00 (8.02%) | $7.44 | $6.47 | 2.48 M | $193.95 M |
| 09/18/2025 | $6.37 | $6.40 (0.47%) | $6.67 | $6.12 | 970.10 K | $177.32 M |
| 09/17/2025 | $6.36 | $6.21 (-2.36%) | $6.52 | $5.71 | 1.00 M | $172.06 M |
| 09/16/2025 | $6.24 | $6.31 (1.12%) | $6.75 | $5.92 | 1.80 M | $174.83 M |
| 09/15/2025 | $6.29 | $5.91 (-6.04%) | $6.41 | $5.62 | 1.05 M | $163.75 M |
| 09/12/2025 | $6.10 | $6.27 (2.79%) | $6.74 | $5.55 | 1.50 M | $173.72 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.
