StablecoinX Stock Price History
NASDAQ: USDEFinanceFinance: Consumer ServicesUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
USDE price history at a glance
The price history for StablecoinX (USDE) on this page begins on June 22, 2026, when the stock closed at $3.70; it most recently closed at $12.30 on October 5, 2026. The highest price in this record is $18.11, reached on September 28, 2026; the latest close is 32.1% below that peak. 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 2026
- $18.11
- Date of high
- Sep 28, 2026
- Low since 2026
- $1.33
- Date of low
- Jul 27, 2026
- 52-week high
- $18.11
- 52-week low
- $1.33
- Last close
- $12.30
USDE returns
1 week
-13.07%
1 month
+69.89%
3 months
+527.55%
USDE price return, excluding dividends.
USDE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.27 | 13.28 | 12.25 | 12.30 | -3.83% | |
| 12.94 | 13.10 | 12.07 | 12.79 | -7.45% | |
| 13.53 | 13.92 | 12.80 | 13.82 | -3.56% | |
| 13.95 | 15.11 | 13.90 | 14.33 | -4.21% | |
| 14.36 | 14.96 | 13.53 | 14.96 | +5.72% | |
| 15.27 | 15.32 | 14.08 | 14.15 | -8.77% | |
| 16.04 | 16.60 | 15.50 | 15.51 | -3.54% | |
| 16.04 | 18.11 | 16.00 | 16.08 | +4.96% | |
| 16.10 | 16.40 | 14.05 | 15.32 | -1.54% | |
| 16.56 | 17.07 | 15.51 | 15.56 | -9.80% | |
| 15.53 | 17.50 | 14.34 | 17.25 | +21.31% | |
| 12.77 | 15.49 | 12.67 | 14.22 | +10.49% | |
| 13.22 | 13.74 | 12.56 | 12.87 | -4.95% | |
| 12.99 | 14.19 | 12.88 | 13.54 | +7.46% | |
| 13.05 | 13.79 | 12.20 | 12.60 | +23.65% | |
| 9.54 | 10.56 | 8.51 | 10.19 | +32.17% | |
| 6.61 | 9.48 | 6.36 | 7.71 | +24.35% | |
| 6.06 | 6.29 | 5.87 | 6.20 | +1.31% | |
| 6.96 | 7.10 | 5.90 | 6.12 | -17.74% | |
| 6.96 | 7.53 | 6.76 | 7.44 | +2.48% | |
| 7.10 | 7.98 | 6.86 | 7.26 | +9.01% | |
| 6.73 | 7.33 | 6.60 | 6.66 | -8.01% | |
| 8.01 | 8.43 | 6.98 | 7.24 | -4.86% | |
| 7.76 | 8.15 | 7.12 | 7.61 | -4.04% | |
| 7.87 | 8.23 | 7.40 | 7.93 | -9.58% | |
| 8.11 | 9.01 | 7.51 | 8.77 | +16.93% | |
| 8.07 | 8.07 | 6.90 | 7.50 | -10.29% | |
| 8.15 | 9.09 | 7.61 | 8.36 | -5.75% | |
| 6.76 | 9.25 | 6.50 | 8.87 | +31.21% | |
| 7.24 | 8.46 | 6.70 | 6.76 | -16.23% | |
| 6.50 | 8.50 | 6.05 | 8.07 | +34.95% | |
| 5.81 | 6.16 | 5.50 | 5.98 | -1.32% | |
| 5.47 | 6.49 | 5.47 | 6.06 | -3.35% | |
| 7.80 | 8.10 | 5.80 | 6.27 | -15.38% | |
| 5.04 | 8.79 | 4.46 | 7.41 | +85.25% | |
| 3.23 | 4.13 | 3.23 | 4.00 | +29.45% | |
| 2.73 | 3.14 | 2.70 | 3.09 | +10.75% | |
| 3.01 | 3.08 | 2.63 | 2.79 | -7.62% | |
| 2.88 | 3.43 | 2.84 | 3.02 | +3.07% | |
| 2.59 | 2.95 | 2.51 | 2.93 | +13.13% | |
| 2.46 | 2.70 | 2.45 | 2.59 | +5.71% | |
| 2.42 | 2.62 | 2.36 | 2.45 | +2.08% | |
| 2.15 | 2.59 | 2.12 | 2.40 | +11.11% | |
| 2.02 | 2.23 | 1.87 | 2.16 | +4.35% | |
| 2.21 | 2.24 | 1.95 | 2.07 | -7.17% | |
| 2.27 | 2.37 | 2.18 | 2.23 | -9.35% | |
| 1.99 | 2.48 | 1.96 | 2.46 | +24.24% | |
| 1.82 | 2.09 | 1.80 | 1.98 | +15.12% | |
| 1.69 | 1.82 | 1.68 | 1.72 | +9.55% | |
| 1.65 | 1.80 | 1.56 | 1.57 | -4.27% | |
| 1.47 | 1.80 | 1.47 | 1.64 | +8.61% | |
| 1.64 | 1.67 | 1.43 | 1.51 | -10.65% | |
| 1.52 | 1.85 | 1.47 | 1.69 | +11.18% | |
| 1.48 | 1.58 | 1.33 | 1.52 | +6.29% | |
| 1.76 | 1.80 | 1.43 | 1.43 | -17.82% | |
| 1.90 | 1.93 | 1.71 | 1.74 | -6.95% | |
| 1.82 | 2.06 | 1.80 | 1.87 | 0.00% | |
| 1.71 | 1.93 | 1.71 | 1.87 | +8.09% | |
| 1.73 | 1.79 | 1.71 | 1.73 | -0.57% | |
| 1.84 | 1.87 | 1.71 | 1.74 | -9.37% | |
| 1.83 | 1.98 | 1.78 | 1.92 | +5.49% | |
| 1.75 | 1.94 | 1.75 | 1.82 | +2.25% | |
| 1.87 | 1.92 | 1.73 | 1.78 | -6.32% | |
| 1.89 | 2.09 | 1.87 | 1.90 | -3.06% | |
| 2.13 | 2.15 | 1.96 | 1.96 | -10.50% | |
| 2.08 | 2.25 | 1.99 | 2.19 | +7.88% | |
| 2.11 | 2.13 | 1.92 | 2.03 | -13.98% | |
| 2.47 | 2.48 | 2.12 | 2.36 | -9.92% | |
| 2.51 | 2.74 | 2.40 | 2.62 | -5.76% | |
| 3.88 | 4.40 | 2.52 | 2.78 | +33.65% | |
| 2.71 | 2.75 | 1.75 | 2.08 | -24.36% | |
| 3.01 | 3.24 | 2.75 | 2.75 | -17.42% | |
| 3.47 | 3.71 | 2.86 | 3.33 | -10.00% | |
| 7.46 | 8.20 | 3.25 | 3.70 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the USDE chart for longer ranges.