Streamex Stock Price History
NASDAQ: STEXFinanceFinance: Consumer ServicesUSD
0.4909-0.0149 (-2.95%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
STEX price history at a glance
The price history for Streamex (STEX) on this page begins on October 27, 2014, when the stock closed at $87.50; it most recently closed at $0.4909 on October 5, 2026. The highest price in this record is $124.30, reached on May 11, 2020; the latest close is 99.6% below that peak. Across the 11 complete calendar years in the table, STEX finished higher in 5 and lower in 6. Its best year was 2025 (+96.8%) and its worst was 2022 (-81.2%).
Over roughly 12 years the share price changed -99.4%, a -35.2% compound annual price return (excluding dividends). In the last 12 months alone, STEX has lost 91.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $124.30
- Date of high
- May 11, 2020
- Low since 2014
- $0.201
- Date of low
- Jun 10, 2024
- 52-week high
- $6.50
- 52-week low
- $0.48
- Last close
- $0.4909
STEX returns
1 week
-19.79%
1 month
-27.60%
3 months
-46.53%
6 months
-53.69%
Year to date
-83.80%
1 year
-91.11%
3 years
-89.44%
5 years
-98.08%
STEX price return, excluding dividends.
STEX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.4909 | -84.22% |
| 2025 | 3.11 | +96.84% |
| 2024 | 1.58 | -66.74% |
| 2023 | 4.75 | +13.10% |
| 2022 | 4.20 | -81.17% |
| 2021 | 22.30 | -42.82% |
| 2020 | 39.00 | -36.48% |
| 2019 | 61.40 | +40.18% |
| 2018 | 43.80 | +21.67% |
| 2017 | 36.00 | +11.63% |
| 2016 | 32.25 | -0.39% |
| 2015 | 32.38 | -53.75% |
| 2014* | 70.00 | -20.00% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
STEX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.5133 | 0.515 | 0.4867 | 0.4909 | -2.95% | |
| 0.568 | 0.568 | 0.49 | 0.5058 | -4.92% | |
| 0.52 | 0.597 | 0.48 | 0.532 | +2.90% | |
| 0.61 | 0.62 | 0.509 | 0.517 | -12.82% | |
| 0.615 | 0.615 | 0.59 | 0.593 | -3.10% | |
| 0.62 | 0.634 | 0.60 | 0.612 | 0.00% | |
| 0.638 | 0.65 | 0.61 | 0.612 | -4.82% | |
| 0.69 | 0.702 | 0.63 | 0.643 | -4.88% | |
| 0.716 | 0.716 | 0.646 | 0.676 | -4.11% | |
| 0.74 | 0.74 | 0.666 | 0.705 | +0.71% | |
| 0.779 | 0.80 | 0.69 | 0.70 | -9.33% | |
| 0.85 | 0.87 | 0.755 | 0.772 | -7.43% | |
| 0.83 | 0.844 | 0.782 | 0.834 | +2.71% | |
| 0.74 | 0.86 | 0.721 | 0.812 | +12.78% | |
| 0.64 | 0.746 | 0.627 | 0.72 | +16.50% | |
| 0.642 | 0.66 | 0.614 | 0.618 | -2.98% | |
| 0.619 | 0.665 | 0.61 | 0.637 | +4.94% | |
| 0.582 | 0.64 | 0.572 | 0.607 | +5.02% | |
| 0.635 | 0.635 | 0.575 | 0.578 | -8.40% | |
| 0.651 | 0.662 | 0.612 | 0.631 | -4.54% | |
| 0.68 | 0.698 | 0.653 | 0.661 | -3.22% | |
| 0.67 | 0.692 | 0.65 | 0.683 | +0.74% | |
| 0.70 | 0.73 | 0.672 | 0.678 | -3.97% | |
| 0.739 | 0.739 | 0.691 | 0.706 | -1.26% | |
| 0.68 | 0.715 | 0.67 | 0.715 | +3.62% | |
| 0.735 | 0.743 | 0.685 | 0.69 | -4.83% | |
| 0.71 | 0.76 | 0.701 | 0.725 | +1.54% | |
| 0.77 | 0.77 | 0.70 | 0.714 | -4.67% | |
| 0.772 | 0.80 | 0.73 | 0.749 | -2.98% | |
| 0.827 | 0.83 | 0.743 | 0.772 | -6.65% | |
| 0.784 | 0.827 | 0.762 | 0.827 | +6.99% | |
| 0.769 | 0.784 | 0.73 | 0.773 | +2.11% | |
| 0.766 | 0.785 | 0.715 | 0.757 | -1.05% | |
| 0.801 | 0.82 | 0.761 | 0.765 | -8.16% | |
| 0.806 | 0.88 | 0.78 | 0.833 | +0.73% | |
| 0.80 | 0.87 | 0.75 | 0.827 | +6.03% | |
| 0.78 | 0.80 | 0.70 | 0.78 | +0.39% | |
| 0.874 | 0.874 | 0.76 | 0.777 | -13.38% | |
| 0.97 | 1.00 | 0.83 | 0.897 | -13.75% | |
| 0.909 | 1.05 | 0.831 | 1.04 | +20.09% | |
| 0.86 | 0.89 | 0.84 | 0.866 | +3.46% | |
| 0.812 | 0.84 | 0.773 | 0.837 | +5.15% | |
| 0.814 | 0.815 | 0.775 | 0.796 | +0.63% | |
| 0.80 | 0.816 | 0.755 | 0.791 | -0.63% | |
| 0.76 | 0.80 | 0.713 | 0.796 | +10.10% | |
| 0.731 | 0.738 | 0.69 | 0.723 | -0.28% | |
| 0.80 | 0.80 | 0.707 | 0.725 | -6.93% | |
| 0.778 | 0.80 | 0.741 | 0.779 | +4.01% | |
| 0.70 | 0.759 | 0.70 | 0.749 | +5.49% | |
| 0.767 | 0.78 | 0.679 | 0.71 | -5.21% | |
| 0.72 | 0.749 | 0.682 | 0.749 | +8.71% | |
| 0.73 | 0.745 | 0.655 | 0.689 | -5.62% | |
| 0.744 | 0.744 | 0.70 | 0.73 | -1.08% | |
| 0.75 | 0.766 | 0.702 | 0.738 | +0.27% | |
| 0.771 | 0.785 | 0.721 | 0.736 | -3.66% | |
| 0.78 | 0.84 | 0.76 | 0.764 | +0.26% | |
| 0.801 | 0.826 | 0.76 | 0.762 | -5.81% | |
| 0.768 | 0.85 | 0.768 | 0.809 | +4.25% | |
| 0.79 | 0.828 | 0.73 | 0.776 | -0.89% | |
| 0.744 | 0.798 | 0.73 | 0.783 | +5.53% | |
| 0.80 | 0.84 | 0.731 | 0.742 | -8.05% | |
| 0.835 | 0.848 | 0.793 | 0.807 | -2.54% | |
| 0.841 | 0.859 | 0.80 | 0.828 | -1.43% | |
| 0.90 | 0.94 | 0.82 | 0.84 | -8.50% | |
| 0.91 | 0.96 | 0.884 | 0.918 | -0.22% | |
| 0.95 | 0.966 | 0.89 | 0.92 | -4.66% | |
| 1.03 | 1.04 | 0.95 | 0.965 | -8.10% | |
| 1.08 | 1.20 | 1.00 | 1.05 | -3.67% | |
| 0.97 | 1.19 | 0.97 | 1.09 | +12.26% | |
| 1.05 | 1.10 | 0.97 | 0.971 | -9.25% | |
| 0.88 | 1.10 | 0.85 | 1.07 | +25.88% | |
| 0.839 | 0.88 | 0.80 | 0.85 | +5.85% | |
| 0.826 | 0.843 | 0.77 | 0.803 | +0.25% | |
| 0.74 | 0.832 | 0.74 | 0.801 | +8.24% | |
| 0.795 | 0.80 | 0.719 | 0.74 | -5.49% | |
| 0.85 | 0.90 | 0.77 | 0.783 | -8.85% | |
| 0.86 | 0.913 | 0.82 | 0.859 | +1.06% | |
| 0.915 | 0.93 | 0.85 | 0.85 | -7.21% | |
| 0.96 | 0.98 | 0.89 | 0.916 | -1.82% | |
| 1.02 | 1.04 | 0.929 | 0.933 | -5.57% | |
| 1.05 | 1.08 | 0.988 | 0.988 | -2.18% | |
| 1.01 | 1.07 | 0.96 | 1.01 | +3.91% | |
| 0.98 | 1.03 | 0.92 | 0.972 | +2.10% | |
| 0.922 | 0.98 | 0.91 | 0.952 | +3.37% | |
| 0.984 | 1.00 | 0.921 | 0.921 | -6.21% | |
| 0.991 | 1.01 | 0.91 | 0.982 | -0.30% | |
| 1.13 | 1.13 | 0.973 | 0.985 | -8.80% | |
| 1.16 | 1.16 | 1.02 | 1.08 | -8.47% | |
| 1.05 | 1.21 | 1.05 | 1.18 | +10.28% | |
| 1.18 | 1.19 | 1.06 | 1.07 | -10.08% | |
| 1.36 | 1.36 | 1.17 | 1.19 | -13.14% | |
| 1.51 | 1.56 | 1.36 | 1.37 | -9.27% | |
| 1.53 | 1.54 | 1.45 | 1.51 | 0.00% | |
| 1.50 | 1.61 | 1.42 | 1.51 | 0.00% | |
| 1.39 | 1.55 | 1.34 | 1.51 | +7.09% | |
| 1.36 | 1.57 | 1.30 | 1.41 | +10.16% | |
| 1.19 | 1.47 | 1.18 | 1.28 | +13.27% | |
| 1.04 | 1.16 | 0.988 | 1.13 | +3.67% | |
| 1.17 | 1.20 | 1.02 | 1.09 | -8.40% | |
| 1.01 | 1.26 | 0.97 | 1.19 | +20.20% | |
| 0.98 | 1.18 | 0.941 | 0.99 | +3.23% | |
| 0.917 | 0.96 | 0.86 | 0.959 | +0.31% | |
| 0.883 | 1.02 | 0.836 | 0.956 | +8.27% | |
| 0.889 | 0.91 | 0.81 | 0.883 | -1.67% | |
| 0.949 | 0.967 | 0.865 | 0.898 | -5.37% | |
| 0.95 | 0.98 | 0.877 | 0.949 | +2.48% | |
| 0.99 | 1.02 | 0.91 | 0.926 | -4.73% | |
| 1.03 | 1.08 | 0.955 | 0.972 | -3.76% | |
| 0.93 | 1.03 | 0.882 | 1.01 | +10.02% | |
| 1.01 | 1.04 | 0.913 | 0.918 | -9.56% | |
| 1.11 | 1.26 | 1.01 | 1.02 | -13.98% | |
| 0.78 | 1.20 | 0.70 | 1.18 | +54.25% | |
| 0.873 | 0.885 | 0.765 | 0.765 | -10.00% | |
| 0.94 | 0.951 | 0.823 | 0.85 | -4.92% | |
| 1.01 | 1.03 | 0.89 | 0.894 | -10.33% | |
| 1.02 | 1.03 | 0.953 | 0.997 | -2.25% | |
| 0.92 | 1.05 | 0.92 | 1.02 | +13.71% | |
| 1.03 | 1.03 | 0.885 | 0.897 | -12.06% | |
| 1.02 | 1.08 | 1.01 | 1.02 | +2.00% | |
| 1.07 | 1.08 | 1.00 | 1.00 | -6.54% | |
| 1.10 | 1.13 | 1.04 | 1.07 | -3.60% | |
| 1.07 | 1.16 | 1.06 | 1.11 | +6.73% | |
| 1.07 | 1.13 | 1.04 | 1.04 | -3.70% | |
| 1.05 | 1.11 | 1.05 | 1.08 | +4.85% | |
| 1.10 | 1.15 | 1.03 | 1.03 | -7.21% | |
| 1.06 | 1.14 | 1.04 | 1.11 | +4.72% | |
| 1.06 | 1.10 | 0.98 | 1.06 | +0.95% | |
| 1.08 | 1.15 | 1.02 | 1.05 | -6.25% | |
| 1.17 | 1.22 | 1.08 | 1.12 | +0.90% | |
| 1.11 | 1.15 | 1.08 | 1.11 | -1.77% | |
| 1.16 | 1.28 | 1.12 | 1.13 | -2.59% | |
| 1.05 | 1.19 | 1.02 | 1.16 | +4.50% | |
| 1.17 | 1.28 | 1.08 | 1.11 | -1.77% | |
| 1.05 | 1.13 | 0.983 | 1.13 | +8.13% | |
| 1.20 | 1.25 | 1.04 | 1.05 | -13.64% | |
| 1.09 | 1.27 | 1.05 | 1.21 | +6.14% | |
| 1.22 | 1.29 | 1.09 | 1.14 | -7.32% | |
| 1.69 | 1.69 | 1.23 | 1.23 | -25.00% | |
| 1.54 | 1.73 | 1.49 | 1.64 | +6.49% | |
| 1.60 | 1.62 | 1.46 | 1.54 | -3.14% | |
| 1.71 | 1.79 | 1.54 | 1.59 | -7.02% | |
| 1.77 | 1.77 | 1.58 | 1.71 | -5.00% | |
| 1.86 | 1.88 | 1.77 | 1.80 | -4.76% | |
| 1.84 | 1.92 | 1.81 | 1.89 | +3.28% | |
| 2.00 | 2.11 | 1.83 | 1.83 | -5.67% | |
| 1.96 | 2.04 | 1.89 | 1.94 | 0.00% | |
| 2.08 | 2.15 | 1.94 | 1.94 | -7.62% | |
| 2.03 | 2.14 | 1.98 | 2.10 | +5.00% | |
| 2.11 | 2.19 | 1.97 | 2.00 | -5.21% | |
| 1.94 | 2.18 | 1.91 | 2.11 | +6.03% | |
| 2.06 | 2.12 | 1.98 | 1.99 | -6.13% | |
| 2.12 | 2.26 | 2.04 | 2.12 | 0.00% | |
| 2.06 | 2.17 | 2.02 | 2.12 | +2.91% | |
| 2.15 | 2.15 | 1.99 | 2.06 | -6.79% | |
| 2.21 | 2.32 | 2.20 | 2.21 | -0.45% | |
| 2.35 | 2.36 | 2.15 | 2.22 | -7.11% | |
| 2.29 | 2.41 | 2.21 | 2.39 | +3.46% | |
| 2.28 | 2.47 | 2.22 | 2.31 | +3.12% | |
| 2.13 | 2.34 | 2.09 | 2.24 | +4.19% | |
| 2.13 | 2.28 | 2.04 | 2.15 | +0.47% | |
| 2.32 | 2.39 | 2.11 | 2.14 | -6.96% | |
| 2.39 | 2.46 | 2.19 | 2.30 | -3.36% | |
| 2.58 | 2.70 | 2.38 | 2.38 | -6.30% | |
| 2.35 | 2.64 | 2.27 | 2.54 | +5.39% | |
| 2.53 | 2.64 | 2.41 | 2.41 | -2.82% | |
| 2.58 | 2.62 | 2.40 | 2.48 | -3.88% | |
| 3.01 | 3.02 | 2.48 | 2.58 | -14.29% | |
| 3.12 | 3.22 | 2.83 | 3.01 | -0.99% | |
| 3.38 | 3.39 | 3.02 | 3.04 | -7.32% | |
| 3.05 | 3.30 | 3.01 | 3.28 | +9.70% | |
| 3.09 | 3.18 | 2.95 | 2.99 | -4.63% | |
| 3.26 | 3.30 | 2.67 | 3.14 | -5.57% | |
| 3.33 | 3.43 | 3.03 | 3.32 | -0.30% | |
| 3.64 | 3.80 | 3.21 | 3.33 | -6.98% | |
| 3.30 | 3.73 | 3.18 | 3.58 | +7.19% | |
| 3.84 | 3.99 | 3.27 | 3.34 | -11.64% | |
| 3.88 | 3.98 | 3.53 | 3.78 | +3.56% | |
| 3.42 | 3.70 | 3.05 | 3.65 | +7.35% | |
| 3.31 | 3.58 | 3.11 | 3.40 | +4.62% | |
| 3.39 | 3.41 | 2.97 | 3.25 | -6.07% | |
| 3.09 | 3.60 | 3.01 | 3.46 | +12.34% | |
| 3.41 | 3.48 | 3.05 | 3.08 | -9.41% | |
| 3.39 | 3.54 | 3.26 | 3.40 | -3.95% | |
| 3.10 | 3.69 | 3.07 | 3.54 | +13.46% | |
| 3.20 | 3.25 | 3.12 | 3.12 | -2.80% | |
| 3.18 | 3.25 | 3.05 | 3.21 | +1.26% | |
| 3.15 | 3.20 | 2.99 | 3.17 | 0.00% | |
| 3.06 | 3.20 | 2.93 | 3.17 | +1.60% | |
| 3.23 | 3.25 | 3.10 | 3.12 | -2.80% | |
| 3.40 | 3.44 | 3.17 | 3.21 | -6.41% | |
| 3.34 | 3.67 | 3.28 | 3.43 | +3.00% | |
| 3.22 | 3.39 | 3.14 | 3.33 | +4.72% | |
| 3.16 | 3.33 | 3.12 | 3.18 | +2.25% | |
| 3.10 | 3.12 | 3.00 | 3.11 | +2.64% | |
| 3.01 | 3.24 | 2.95 | 3.03 | 0.00% | |
| 3.14 | 3.15 | 2.93 | 3.03 | -3.19% | |
| 3.13 | 3.31 | 3.10 | 3.13 | -0.32% | |
| 3.31 | 3.32 | 3.13 | 3.14 | -6.27% | |
| 3.21 | 3.37 | 3.09 | 3.35 | +4.36% | |
| 3.48 | 3.52 | 3.16 | 3.21 | -8.02% | |
| 3.84 | 3.84 | 3.41 | 3.49 | -7.92% | |
| 3.64 | 3.95 | 3.64 | 3.79 | +5.57% | |
| 3.56 | 3.93 | 3.56 | 3.59 | +1.13% | |
| 3.90 | 4.11 | 3.54 | 3.55 | -8.27% | |
| 4.10 | 4.54 | 3.87 | 3.87 | -6.07% | |
| 4.31 | 4.44 | 4.03 | 4.12 | -4.41% | |
| 4.44 | 4.54 | 4.26 | 4.31 | -3.79% | |
| 4.41 | 4.56 | 4.05 | 4.48 | +1.36% | |
| 4.29 | 4.46 | 4.25 | 4.42 | +3.03% | |
| 4.23 | 4.47 | 4.21 | 4.29 | 0.00% | |
| 4.30 | 4.45 | 4.26 | 4.29 | -0.46% | |
| 4.64 | 4.70 | 4.26 | 4.31 | -6.71% | |
| 4.37 | 4.76 | 4.37 | 4.62 | +4.29% | |
| 4.22 | 4.47 | 4.21 | 4.43 | +4.24% | |
| 4.18 | 4.39 | 4.18 | 4.25 | +1.92% | |
| 4.40 | 4.49 | 4.14 | 4.17 | -7.33% | |
| 4.41 | 4.65 | 4.41 | 4.50 | +2.16% | |
| 4.24 | 4.52 | 4.22 | 4.41 | +4.88% | |
| 4.44 | 4.57 | 4.05 | 4.20 | +0.96% | |
| 3.76 | 4.30 | 3.70 | 4.16 | +12.13% | |
| 3.59 | 3.91 | 3.43 | 3.71 | +3.06% | |
| 3.83 | 3.90 | 3.58 | 3.60 | -4.38% | |
| 4.12 | 4.30 | 3.66 | 3.77 | -9.06% | |
| 3.70 | 4.27 | 3.70 | 4.14 | +10.99% | |
| 3.72 | 3.90 | 3.61 | 3.73 | -3.62% | |
| 3.90 | 4.09 | 3.74 | 3.87 | -2.52% | |
| 4.29 | 4.38 | 3.94 | 3.97 | -8.94% | |
| 4.10 | 4.60 | 4.10 | 4.36 | +6.60% | |
| 4.23 | 4.44 | 4.03 | 4.09 | -4.33% | |
| 4.64 | 4.77 | 4.22 | 4.28 | -4.79% | |
| 4.56 | 4.58 | 4.20 | 4.49 | -4.87% | |
| 4.58 | 5.12 | 4.50 | 4.72 | +1.72% | |
| 4.58 | 4.89 | 4.48 | 4.64 | +2.20% | |
| 4.57 | 4.74 | 4.43 | 4.54 | -4.22% | |
| 4.82 | 5.00 | 4.67 | 4.74 | -2.67% | |
| 4.75 | 5.26 | 4.70 | 4.87 | +4.96% | |
| 4.70 | 4.78 | 4.40 | 4.64 | -2.11% | |
| 4.61 | 4.98 | 4.61 | 4.74 | +0.21% | |
| 4.93 | 5.19 | 4.67 | 4.73 | -3.07% | |
| 4.94 | 5.07 | 4.57 | 4.88 | +0.41% | |
| 4.72 | 5.14 | 4.67 | 4.86 | +2.32% | |
| 4.83 | 4.99 | 4.42 | 4.75 | -1.86% | |
| 5.14 | 5.20 | 4.66 | 4.84 | -7.10% | |
| 5.33 | 5.55 | 5.09 | 5.21 | -2.98% | |
| 5.42 | 5.81 | 5.21 | 5.37 | +3.07% | |
| 5.58 | 5.69 | 5.16 | 5.21 | -7.30% | |
| 6.30 | 6.50 | 5.40 | 5.62 | -9.50% | |
| 5.95 | 6.34 | 5.81 | 6.21 | +6.43% | |
| 4.98 | 6.15 | 4.86 | 5.84 | +13.96% | |
| 4.86 | 5.12 | 4.55 | 5.12 | +2.20% | |
| 5.55 | 5.69 | 4.97 | 5.01 | -9.24% | |
| 5.29 | 5.69 | 5.24 | 5.52 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the STEX chart for longer ranges.