NASDAQ:STEX | Historical Stock Price | Streamex Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-10-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.26$0.88$3.00$10.27$35.14$120.232014-10-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$59.20$59.2015,520——
2019-12-30$57.80$57.808,900——
2019-12-27$58.90$58.907,560——
2019-12-26$59.90$59.904,390——
2019-12-24$59.00$59.004,500——
2019-12-23$59.80$59.807,930——
2019-12-20$60.70$60.7010,550——
2019-12-19$61.75$61.7522,700——
2019-12-18$62.10$62.107,230——
2019-12-17$63.30$63.306,210——
2019-12-16$65.50$65.505,900——
2019-12-13$65.20$65.202,640——
2019-12-12$65.70$65.707,030——
2019-12-11$66.50$66.509,930——
2019-12-10$65.40$65.407,260——
2019-12-09$61.10$61.108,640——
2019-12-06$63.50$63.503,900——
2019-12-05$63.60$63.605,310——
2019-12-04$63.30$63.303,940——
2019-12-03$65.80$65.803,960——
2019-12-02$66.40$66.404,610——
2019-11-29$67.90$67.906,780——
2019-11-27$67.60$67.609,660——
2019-11-26$64.50$64.509,680——
2019-11-25$63.90$63.9011,480——
2019-11-22$63.55$63.555,690——
2019-11-21$62.50$62.509,470——
2019-11-20$61.60$61.608,920——
2019-11-19$63.00$63.0013,840——
2019-11-18$64.50$64.509,490——
2019-11-15$66.80$66.805,540——
2019-11-14$66.50$66.505,030——
2019-11-13$67.40$67.405,250——
2019-11-12$65.80$65.806,900——
2019-11-11$67.10$67.102,440——
2019-11-08$68.40$68.4010,370——
2019-11-07$69.00$69.007,340——
2019-11-06$71.70$71.7011,700——
2019-11-05$66.30$66.305,180——
2019-11-04$65.50$65.505,670——
2019-11-01$66.80$66.807,180——
2019-10-31$66.30$66.307,110——
2019-10-30$67.20$67.2012,830——
2019-10-29$70.20$70.204,690——
2019-10-28$69.60$69.606,670——
2019-10-25$71.50$71.508,110——
2019-10-24$74.90$74.902,170——
2019-10-23$74.70$74.703,940——
2019-10-22$72.90$72.906,010——
2019-10-21$71.30$71.304,180——
2019-10-18$69.80$69.803,620——
2019-10-17$70.70$70.704,140——
2019-10-16$70.60$70.603,760——
2019-10-15$72.80$72.804,270——
2019-10-14$70.00$70.0014,310——
2019-10-11$74.20$74.206,530——
2019-10-10$77.20$77.201,860——
2019-10-09$77.60$77.602,030——
2019-10-08$75.30$75.304,410——
2019-10-07$77.20$77.203,790——
2019-10-04$76.70$76.703,520——
2019-10-03$77.80$77.807,420——
2019-10-02$80.50$80.503,760——
2019-10-01$81.10$81.108,410——
2019-09-30$82.50$82.505,820——
2019-09-27$82.20$82.207,400——
2019-09-26$81.50$81.504,210——
2019-09-25$82.20$82.206,020——
2019-09-24$80.70$80.709,580——
2019-09-23$82.70$82.704,870——
2019-09-20$82.70$82.7018,630——
2019-09-19$80.70$80.708,680——
2019-09-18$81.40$81.408,040——
2019-09-17$82.20$82.204,960——
2019-09-16$81.10$81.106,490——
2019-09-13$80.70$80.708,080——
2019-09-12$78.00$78.009,180——
2019-09-11$79.80$79.8010,720——
2019-09-10$77.10$77.107,990——
2019-09-09$74.60$74.609,300——
2019-09-06$73.90$73.906,780——
2019-09-05$71.50$71.507,670——
2019-09-04$71.20$71.207,360——
2019-09-03$70.10$70.106,380——
2019-08-30$70.70$70.705,770——
2019-08-29$70.90$70.904,420——
2019-08-28$70.00$70.004,720——
2019-08-27$69.40$69.407,650——
2019-08-26$70.80$70.807,410——
2019-08-23$69.70$69.7024,130——
2019-08-22$72.60$72.6013,460——
2019-08-21$76.30$76.307,950——
2019-08-20$76.00$76.0012,820——
2019-08-19$74.50$74.5019,620——
2019-08-16$68.80$68.8010,660——
2019-08-15$68.50$68.5011,020——
2019-08-14$67.70$67.7018,440——
2019-08-13$72.90$72.908,580——
2019-08-12$69.30$69.307,990——
2019-08-09$67.30$67.309,960——
2019-08-08$68.60$68.6011,450——
2019-08-07$68.30$68.3016,330——
2019-08-06$65.50$65.5021,450——
2019-08-05$69.10$69.1028,910——
2019-08-02$68.50$68.5025,200——
2019-08-01$71.90$71.9029,680——
2019-07-31$75.10$75.1029,030——
2019-07-30$80.00$80.0012,960——
2019-07-29$82.60$82.6012,210——
2019-07-26$82.80$82.8028,540——
2019-07-25$79.90$79.909,780——
2019-07-24$77.10$77.107,890——
2019-07-23$77.50$77.5010,540——
2019-07-22$78.90$78.9010,100——
2019-07-19$81.00$81.0010,550——
2019-07-18$82.50$82.508,580——
2019-07-17$82.70$82.709,080——
2019-07-16$82.70$82.709,730——
2019-07-15$84.50$84.509,380——
2019-07-12$85.60$85.6012,670——
2019-07-11$89.40$89.4020,780——
2019-07-10$86.20$86.2010,700——
2019-07-09$86.60$86.6013,590——
2019-07-08$88.60$88.6010,880——
2019-07-05$87.10$87.109,090——
2019-07-03$88.80$88.8020,990——
2019-07-02$87.10$87.1014,580——
2019-07-01$93.60$93.6022,640——
2019-06-28$93.90$93.90194,330——
2019-06-27$94.70$94.7036,360——
2019-06-26$88.60$88.6013,170——
2019-06-25$87.40$87.4015,290——
2019-06-24$90.00$90.0027,530——
2019-06-21$92.50$92.5041,910——
2019-06-20$89.00$89.0021,160——
2019-06-19$88.00$88.0021,610——
2019-06-18$84.50$84.5017,230——
2019-06-17$85.00$85.0031,850——
2019-06-14$79.10$79.1017,900——
2019-06-13$74.70$74.7022,140——
2019-06-12$68.30$68.3015,170——
2019-06-11$63.70$63.7014,390——
2019-06-10$68.30$68.3021,960——
2019-06-07$63.20$63.2021,890——
2019-06-06$65.00$65.0020,460——
2019-06-05$60.30$60.3037,210——
2019-06-04$66.40$66.4039,430——
2019-06-03$67.10$67.1031,060——
2019-05-31$76.10$76.1038,850——
2019-05-30$70.20$70.2028,870——
2019-05-29$72.40$72.4086,420——
2019-05-28$66.00$66.0026,450——
2019-05-24$68.70$68.7034,890——
2019-05-23$71.80$71.8019,530——
2019-05-22$70.10$70.1035,980——
2019-05-21$74.90$74.9044,090——
2019-05-20$74.50$74.5023,310——
2019-05-17$81.10$81.1035,980——
2019-05-16$84.90$84.9025,040——
2019-05-15$87.00$87.0021,790——
2019-05-14$84.40$84.4053,180——
2019-05-13$94.00$94.0042,990——
2019-05-10$89.20$89.2031,660——
2019-05-09$87.00$87.0039,200——
2019-05-08$82.70$82.7040,960——
2019-05-07$75.40$75.4023,510——
2019-05-06$68.90$68.9017,140——
2019-05-03$66.70$66.705,990——
2019-05-02$67.00$67.009,640——
2019-05-01$66.00$66.009,420——
2019-04-30$65.80$65.807,630——
2019-04-29$68.00$68.009,630——
2019-04-26$67.00$67.007,250——
2019-04-25$66.50$66.508,010——
2019-04-24$66.00$66.006,440——
2019-04-23$64.50$64.503,350——
2019-04-22$63.80$63.803,150——
2019-04-18$63.50$63.502,550——
2019-04-17$62.70$62.708,820——
2019-04-16$65.80$65.809,100——
2019-04-15$66.28$66.284,760——
2019-04-12$63.80$63.803,770——
2019-04-11$60.00$60.003,140——
2019-04-10$60.30$60.303,310——
2019-04-09$60.20$60.205,120——
2019-04-08$60.00$60.009,410——
2019-04-05$61.00$61.005,740——
2019-04-04$59.50$59.505,960——
2019-04-03$60.30$60.303,220——
2019-04-02$60.80$60.803,290——
2019-04-01$59.20$59.204,400——
2019-03-29$61.40$61.403,110——
2019-03-28$59.70$59.702,760——
2019-03-27$59.40$59.402,640——
2019-03-26$59.90$59.905,060——
2019-03-25$59.40$59.403,900——
2019-03-22$61.40$61.406,540——
2019-03-21$60.00$60.0015,760——
2019-03-20$68.70$68.706,300——
2019-03-19$69.60$69.6017,480——
2019-03-18$69.50$69.5014,720——
2019-03-15$72.30$72.3043,980——
2019-03-14$64.50$64.5020,160——
2019-03-13$63.00$63.0028,130——
2019-03-12$56.50$56.503,690——
2019-03-11$55.10$55.103,450——
2019-03-08$56.10$56.103,870——
2019-03-07$54.40$54.407,530——
2019-03-06$56.30$56.306,650——
2019-03-05$54.40$54.405,010——
2019-03-04$54.80$54.801,250——
2019-03-01$54.00$54.004,820——
2019-02-28$54.70$54.707,950——
2019-02-27$55.70$55.705,840——
2019-02-26$55.20$55.2011,940——
2019-02-25$55.00$55.009,790——
2019-02-22$53.90$53.9010,550——
2019-02-21$53.90$53.9015,060——
2019-02-20$52.50$52.5035,920——
2019-02-19$50.80$50.8011,490——
2019-02-15$51.20$51.2012,630——
2019-02-14$45.25$45.254,180——
2019-02-13$44.00$44.004,740——
2019-02-12$42.90$42.903,860——
2019-02-11$42.90$42.901,530——
2019-02-08$41.90$41.901,860——
2019-02-07$42.20$42.201,410——
2019-02-06$42.20$42.201,300——
2019-02-05$42.50$42.504,040——
2019-02-04$43.50$43.501,570——
2019-02-01$43.00$43.003,150——
2019-01-31$43.00$43.001,700——
2019-01-30$42.75$42.753,300——
2019-01-29$43.00$43.001,780——
2019-01-28$42.50$42.502,690——
2019-01-25$42.50$42.504,320——
2019-01-24$41.20$41.205,090——
2019-01-23$42.80$42.802,690——
2019-01-22$42.10$42.107,630——
2019-01-18$44.66$44.663,850——
2019-01-17$44.70$44.704,040——
2019-01-16$44.00$44.002,420——
2019-01-15$44.00$44.001,990——
2019-01-14$42.70$42.702,410——
2019-01-11$42.10$42.104,000——
2019-01-10$42.30$42.301,900——
2019-01-09$44.00$44.003,210——
2019-01-08$43.60$43.60910——
2019-01-07$44.80$44.801,400——
2019-01-04$43.80$43.801,630——
2019-01-03$44.50$44.501,440——
2019-01-02$43.30$43.303,330——