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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$39.00$39.0037,500——
2020-12-30$41.30$41.3030,600——
2020-12-29$40.00$40.0047,350——
2020-12-28$41.90$41.9060,080——
2020-12-24$44.10$44.107,360——
2020-12-23$45.80$45.8022,310——
2020-12-22$44.60$44.6020,310——
2020-12-21$45.30$45.3024,530——
2020-12-18$44.70$44.7039,950——
2020-12-17$46.00$46.0017,110——
2020-12-16$44.90$44.9032,840——
2020-12-15$47.40$47.4035,760——
2020-12-14$48.40$48.4035,330——
2020-12-11$53.00$53.0051,600——
2020-12-10$48.70$48.7028,620——
2020-12-09$45.70$45.7025,410——
2020-12-08$45.20$45.2023,420——
2020-12-07$45.60$45.6027,220——
2020-12-04$44.90$44.9029,580——
2020-12-03$46.40$46.4016,970——
2020-12-02$45.40$45.4016,630——
2020-12-01$43.60$43.6044,540——
2020-11-30$46.00$46.0021,380——
2020-11-27$46.40$46.4024,610——
2020-11-25$45.50$45.5029,570——
2020-11-24$43.90$43.9034,970——
2020-11-23$43.10$43.1025,020——
2020-11-20$44.30$44.3040,340——
2020-11-19$40.75$40.7547,490——
2020-11-18$38.80$38.8042,850——
2020-11-17$40.10$40.1031,550——
2020-11-16$39.50$39.5022,770——
2020-11-13$38.60$38.6035,240——
2020-11-12$36.90$36.9025,900——
2020-11-11$36.00$36.0015,880——
2020-11-10$35.40$35.4038,290——
2020-11-09$33.90$33.9050,990——
2020-11-06$32.70$32.7052,820——
2020-11-05$33.90$33.9026,210——
2020-11-04$31.10$31.1029,810——
2020-11-03$31.40$31.4035,600——
2020-11-02$29.90$29.9034,100——
2020-10-30$31.60$31.6037,330——
2020-10-29$34.70$34.7070,280——
2020-10-28$34.10$34.10126,020——
2020-10-27$30.30$30.3076,340——
2020-10-26$30.30$30.30326,840——
2020-10-23$50.20$50.2014,230——
2020-10-22$49.90$49.9022,910——
2020-10-21$50.60$50.6015,180——
2020-10-20$51.50$51.5016,810——
2020-10-19$52.00$52.0037,070——
2020-10-16$55.90$55.9060,530——
2020-10-15$57.90$57.9022,340——
2020-10-14$57.50$57.5029,280——
2020-10-13$57.60$57.6042,620——
2020-10-12$54.80$54.8041,310——
2020-10-09$54.00$54.0036,660——
2020-10-08$52.80$52.8047,020——
2020-10-07$50.80$50.8041,230——
2020-10-06$49.30$49.3038,870——
2020-10-05$50.70$50.7031,820——
2020-10-02$49.30$49.3043,130——
2020-10-01$47.40$47.4035,640——
2020-09-30$49.30$49.3065,320——
2020-09-29$48.80$48.8040,460——
2020-09-28$49.70$49.7043,320——
2020-09-25$52.20$52.2063,580——
2020-09-24$48.20$48.2060,010——
2020-09-23$47.90$47.90167,570——
2020-09-22$54.00$54.00461,700——
2020-09-21$81.40$81.4073,830——
2020-09-18$86.00$86.00116,040——
2020-09-17$84.90$84.9089,310——
2020-09-16$82.50$82.50128,270——
2020-09-15$78.00$78.00120,680——
2020-09-14$72.70$72.7071,180——
2020-09-11$70.80$70.8048,760——
2020-09-10$70.70$70.7061,070——
2020-09-09$68.20$68.2089,930——
2020-09-08$75.50$75.5048,260——
2020-09-04$74.10$74.1052,650——
2020-09-03$79.60$79.6067,410——
2020-09-02$79.30$79.3087,640——
2020-09-01$72.90$72.9037,600——
2020-08-31$74.10$74.1025,990——
2020-08-28$74.90$74.9051,300——
2020-08-27$73.50$73.5030,860——
2020-08-26$76.80$76.8032,120——
2020-08-25$75.30$75.3019,790——
2020-08-24$73.30$73.3039,930——
2020-08-21$78.20$78.2022,750——
2020-08-20$78.00$78.0025,500——
2020-08-19$79.80$79.8050,700——
2020-08-18$79.50$79.5052,270——
2020-08-17$75.40$75.4023,320——
2020-08-14$73.50$73.5022,990——
2020-08-13$73.20$73.2024,960——
2020-08-12$71.00$71.0045,120——
2020-08-11$71.65$71.6547,220——
2020-08-10$75.00$75.0034,840——
2020-08-07$74.30$74.3063,650——
2020-08-06$76.20$76.2077,830——
2020-08-05$79.95$79.9556,290——
2020-08-04$82.20$82.20163,820——
2020-08-03$91.00$91.00187,890——
2020-07-31$90.20$90.20127,590——
2020-07-30$90.50$90.50143,200——
2020-07-29$82.70$82.7065,520——
2020-07-28$79.70$79.7024,250——
2020-07-27$80.90$80.9051,530——
2020-07-24$83.00$83.00110,390——
2020-07-23$78.40$78.4062,000——
2020-07-22$79.40$79.4039,480——
2020-07-21$77.10$77.1054,920——
2020-07-20$79.60$79.6078,370——
2020-07-17$82.90$82.9085,450——
2020-07-16$82.20$82.20121,120——
2020-07-15$77.65$77.6576,810——
2020-07-14$72.10$72.1050,360——
2020-07-13$71.40$71.40276,490——
2020-07-10$72.00$72.0063,680——
2020-07-09$71.10$71.1064,950——
2020-07-08$71.20$71.20144,130——
2020-07-07$71.40$71.4044,800——
2020-07-06$72.80$72.8042,280——
2020-07-02$74.10$74.1053,640——
2020-07-01$71.60$71.6059,000——
2020-06-30$72.00$72.0070,610——
2020-06-29$75.25$75.25116,720——
2020-06-26$69.00$69.00196,120——
2020-06-25$76.70$76.7089,510——
2020-06-24$75.80$75.80359,720——
2020-06-23$97.10$97.1071,230——
2020-06-22$104.90$104.9078,830——
2020-06-19$105.00$105.0061,760——
2020-06-18$106.50$106.5052,360——
2020-06-17$107.50$107.5087,540——
2020-06-16$102.10$102.1049,510——
2020-06-15$101.80$101.8026,400——
2020-06-12$98.60$98.6036,010——
2020-06-11$95.70$95.7055,070——
2020-06-10$100.00$100.0063,670——
2020-06-09$107.50$107.5081,910——
2020-06-08$118.40$118.4089,280——
2020-06-05$105.70$105.7052,410——
2020-06-04$108.90$108.9051,260——
2020-06-03$113.40$113.40105,860——
2020-06-02$105.40$105.4067,440——
2020-06-01$104.80$104.80160,150——
2020-05-29$93.80$93.8048,770——
2020-05-28$98.90$98.9053,130——
2020-05-27$104.20$104.2054,720——
2020-05-26$105.60$105.6041,800——
2020-05-22$109.10$109.1041,880——
2020-05-21$110.10$110.1039,280——
2020-05-20$110.70$110.7056,630——
2020-05-19$105.90$105.9064,000——
2020-05-18$113.90$113.90118,600——
2020-05-15$112.10$112.1067,520——
2020-05-14$113.00$113.0093,570——
2020-05-13$109.90$109.9095,890——
2020-05-12$114.50$114.50167,380——
2020-05-11$108.80$108.80130,050——
2020-05-08$93.60$93.6060,400——
2020-05-07$92.40$92.4046,320——
2020-05-06$91.40$91.4075,240——
2020-05-05$85.40$85.4072,630——
2020-05-04$80.30$80.3035,900——
2020-05-01$77.90$77.9077,350——
2020-04-30$77.60$77.60100,070——
2020-04-29$89.50$89.50155,630——
2020-04-28$93.00$93.00147,000——
2020-04-27$93.00$93.00366,910——
2020-04-24$87.00$87.00202,550——
2020-04-23$77.10$77.10185,240——
2020-04-22$72.00$72.00116,460——
2020-04-21$63.30$63.3084,670——
2020-04-20$61.80$61.80112,560——
2020-04-17$57.60$57.60115,210——
2020-04-16$51.10$51.10117,270——
2020-04-15$49.00$49.0030,620——
2020-04-14$50.20$50.2034,490——
2020-04-13$50.80$50.8053,080——
2020-04-09$51.70$51.7098,780——
2020-04-08$46.60$46.6051,050——
2020-04-07$45.90$45.90149,160——
2020-04-06$52.50$52.50256,720——
2020-04-03$51.40$51.40579,820——
2020-04-02$36.10$36.1029,940——
2020-04-01$40.20$40.2035,600——
2020-03-31$41.90$41.9039,540——
2020-03-30$50.50$50.5048,240——
2020-03-27$51.50$51.5092,980——
2020-03-26$61.30$61.30293,530——
2020-03-25$38.70$38.7088,890——
2020-03-24$38.40$38.4039,320——
2020-03-23$29.00$29.0016,670——
2020-03-20$29.60$29.6019,730——
2020-03-19$29.60$29.6021,000——
2020-03-18$25.60$25.6027,240——
2020-03-17$27.30$27.3019,710——
2020-03-16$26.30$26.3025,790——
2020-03-13$30.70$30.7033,910——
2020-03-12$29.20$29.2023,160——
2020-03-11$31.40$31.4024,220——
2020-03-10$34.90$34.9022,510——
2020-03-09$34.80$34.8018,630——
2020-03-06$36.10$36.1014,120——
2020-03-05$34.60$34.6013,920——
2020-03-04$37.70$37.7015,990——
2020-03-03$37.90$37.9021,060——
2020-03-02$38.60$38.6017,780——
2020-02-28$36.20$36.2026,620——
2020-02-27$34.80$34.8040,380——
2020-02-26$38.20$38.2018,120——
2020-02-25$40.00$40.0029,830——
2020-02-24$39.90$39.9033,410——
2020-02-21$40.40$40.4095,770——
2020-02-20$45.00$45.0079,070——
2020-02-19$48.00$48.0089,410——
2020-02-18$42.20$42.2012,220——
2020-02-14$41.90$41.9015,260——
2020-02-13$41.20$41.2018,880——
2020-02-12$42.80$42.808,550——
2020-02-11$45.00$45.007,020——
2020-02-10$44.30$44.308,710——
2020-02-07$43.00$43.0024,610——
2020-02-06$45.30$45.3014,710——
2020-02-05$48.10$48.1013,930——
2020-02-04$49.00$49.0023,820——
2020-02-03$45.90$45.9013,650——
2020-01-31$48.80$48.808,630——
2020-01-30$50.80$50.8013,190——
2020-01-29$51.40$51.409,960——
2020-01-28$53.20$53.2014,780——
2020-01-27$54.90$54.909,340——
2020-01-24$55.30$55.307,120——
2020-01-23$55.30$55.307,400——
2020-01-22$55.50$55.5018,170——
2020-01-21$51.80$51.8011,090——
2020-01-17$53.00$53.008,280——
2020-01-16$54.30$54.307,700——
2020-01-15$53.40$53.4013,240——
2020-01-14$52.90$52.9011,610——
2020-01-13$53.80$53.8012,570——
2020-01-10$58.30$58.309,650——
2020-01-09$58.60$58.603,730——
2020-01-08$60.00$60.004,770——
2020-01-07$60.90$60.903,340——
2020-01-06$61.20$61.207,020——
2020-01-03$61.40$61.4010,750——
2020-01-02$60.60$60.605,900——