NasdaqCM - Nasdaq Real Time Price
USD
StablecoinX Inc. (USDE)
8.43
-1.45
(-14.68%)
At close: October 30 at 4:00:00 PM EDT
8.50
+0.07
(+0.81%)
After hours: October 30 at 7:44:41 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
9.10 | 9.10 | 8.20 | 8.43 | 8.43 | 1,141,700 |
|
Oct 29, 2026
|
9.12 | 10.63 | 9.11 | 9.88 | 9.88 | 1,014,000 |
|
Oct 28, 2026
|
9.92 | 9.92 | 8.72 | 9.46 | 9.46 | 1,340,800 |
|
Oct 27, 2026
|
10.66 | 11.05 | 9.88 | 10.18 | 10.18 | 689,400 |
|
Oct 26, 2026
|
9.88 | 10.74 | 9.88 | 10.57 | 10.57 | 507,400 |
|
Oct 23, 2026
|
9.64 | 10.87 | 9.44 | 10.45 | 10.45 | 1,100,800 |
|
Oct 22, 2026
|
10.84 | 10.89 | 9.81 | 9.89 | 9.89 | 1,511,600 |
|
Oct 21, 2026
|
11.91 | 12.25 | 11.30 | 11.87 | 11.87 | 1,491,200 |
|
Oct 20, 2026
|
9.90 | 11.27 | 9.64 | 10.67 | 10.67 | 1,101,000 |
|
Oct 19, 2026
|
10.58 | 11.15 | 10.06 | 10.21 | 10.21 | 530,800 |
|
Oct 16, 2026
|
11.23 | 11.41 | 10.36 | 10.71 | 10.71 | 987,000 |
|
Oct 15, 2026
|
10.90 | 11.97 | 10.70 | 11.45 | 11.45 | 1,155,100 |
|
Oct 14, 2026
|
11.74 | 12.65 | 11.42 | 11.84 | 11.84 | 1,499,100 |
|
Oct 13, 2026
|
12.00 | 12.90 | 11.73 | 12.32 | 12.32 | 999,400 |
|
Oct 12, 2026
|
12.50 | 12.95 | 12.26 | 12.68 | 12.68 | 932,700 |
|
Oct 9, 2026
|
13.27 | 13.28 | 12.25 | 12.30 | 12.30 | 933,200 |
|
Oct 8, 2026
|
12.94 | 13.10 | 12.07 | 12.79 | 12.79 | 1,785,600 |
|
Oct 7, 2026
|
13.55 | 13.92 | 12.80 | 13.82 | 13.82 | 2,056,500 |
|
Oct 6, 2026
|
13.95 | 15.11 | 13.90 | 14.33 | 14.33 | 1,821,600 |
|
Oct 5, 2026
|
14.36 | 14.96 | 13.53 | 14.96 | 14.96 | 4,776,300 |
|
Oct 2, 2026
|
15.27 | 15.32 | 14.08 | 14.15 | 14.15 | 2,764,000 |
|
Oct 1, 2026
|
16.04 | 16.60 | 15.50 | 15.51 | 15.51 | 2,146,400 |
|
Sep 30, 2026
|
16.04 | 18.11 | 16.00 | 16.08 | 16.08 | 5,261,500 |
|
Sep 29, 2026
|
16.10 | 16.40 | 14.05 | 15.32 | 15.32 | 4,182,400 |
|
Sep 28, 2026
|
16.56 | 17.07 | 15.51 | 15.56 | 15.56 | 4,079,800 |
|
Sep 25, 2026
|
15.53 | 17.50 | 14.34 | 17.25 | 17.25 | 8,004,600 |
|
Sep 24, 2026
|
12.77 | 15.49 | 12.67 | 14.22 | 14.22 | 5,603,000 |
|
Sep 23, 2026
|
13.22 | 13.74 | 12.56 | 12.87 | 12.87 | 2,772,600 |
|
Sep 22, 2026
|
12.99 | 14.19 | 12.88 | 13.54 | 13.54 | 5,427,300 |
|
Sep 21, 2026
|
13.05 | 13.79 | 12.20 | 12.60 | 12.60 | 10,660,800 |
|
Sep 18, 2026
|
9.54 | 10.56 | 8.51 | 10.19 | 10.19 | 14,892,300 |
|
Sep 17, 2026
|
6.61 | 9.48 | 6.36 | 7.71 | 7.71 | 14,316,900 |
|
Sep 16, 2026
|
6.06 | 6.29 | 5.87 | 6.20 | 6.20 | 1,408,700 |
|
Sep 15, 2026
|
6.96 | 7.10 | 5.90 | 6.12 | 6.12 | 3,231,900 |
|
Sep 14, 2026
|
6.96 | 7.53 | 6.76 | 7.44 | 7.44 | 2,064,300 |
|
Sep 11, 2026
|
7.10 | 7.98 | 6.86 | 7.26 | 7.26 | 3,771,200 |
|
Sep 10, 2026
|
6.73 | 7.33 | 6.60 | 6.66 | 6.66 | 2,418,100 |
|
Sep 9, 2026
|
8.01 | 8.43 | 6.98 | 7.24 | 7.24 | 3,518,900 |
|
Sep 8, 2026
|
7.76 | 8.15 | 7.12 | 7.61 | 7.61 | 2,220,000 |
|
Sep 4, 2026
|
7.87 | 8.23 | 7.40 | 7.93 | 7.93 | 4,189,400 |
|
Sep 3, 2026
|
8.11 | 9.01 | 7.51 | 8.77 | 8.77 | 6,839,600 |
|
Sep 2, 2026
|
8.07 | 8.07 | 6.90 | 7.50 | 7.50 | 3,149,300 |
|
Sep 1, 2026
|
8.15 | 9.09 | 7.61 | 8.36 | 8.36 | 4,911,100 |
|
Aug 31, 2026
|
6.76 | 9.25 | 6.50 | 8.87 | 8.87 | 10,422,200 |
|
Aug 28, 2026
|
7.24 | 8.46 | 6.70 | 6.76 | 6.76 | 5,594,600 |
|
Aug 27, 2026
|
6.50 | 8.50 | 6.05 | 8.07 | 8.07 | 21,667,400 |
|
Aug 26, 2026
|
5.81 | 6.16 | 5.50 | 5.98 | 5.98 | 1,654,100 |
|
Aug 25, 2026
|
5.47 | 6.49 | 5.47 | 6.06 | 6.06 | 4,312,500 |
|
Aug 24, 2026
|
7.80 | 8.10 | 5.80 | 6.27 | 6.27 | 13,946,600 |
|
Aug 21, 2026
|
5.04 | 8.79 | 4.46 | 7.41 | 7.41 | 98,971,200 |
|
Aug 20, 2026
|
3.23 | 4.13 | 3.23 | 4.00 | 4.00 | 6,979,500 |
|
Aug 19, 2026
|
2.73 | 3.14 | 2.70 | 3.09 | 3.09 | 541,200 |
|
Aug 18, 2026
|
3.01 | 3.08 | 2.63 | 2.79 | 2.79 | 376,800 |
|
Aug 17, 2026
|
2.88 | 3.43 | 2.84 | 3.02 | 3.02 | 603,300 |
|
Aug 14, 2026
|
2.59 | 2.95 | 2.51 | 2.93 | 2.93 | 662,700 |
|
Aug 13, 2026
|
2.46 | 2.70 | 2.45 | 2.59 | 2.59 | 369,700 |
|
Aug 12, 2026
|
2.42 | 2.62 | 2.36 | 2.45 | 2.45 | 206,500 |
|
Aug 11, 2026
|
2.15 | 2.59 | 2.12 | 2.40 | 2.40 | 465,200 |
|
Aug 10, 2026
|
2.02 | 2.23 | 1.87 | 2.16 | 2.16 | 318,200 |
|
Aug 7, 2026
|
2.21 | 2.24 | 1.95 | 2.07 | 2.07 | 321,700 |
|
Aug 6, 2026
|
2.27 | 2.37 | 2.18 | 2.23 | 2.23 | 210,400 |
|
Aug 5, 2026
|
1.99 | 2.48 | 1.96 | 2.46 | 2.46 | 916,400 |
|
Aug 4, 2026
|
1.82 | 2.09 | 1.80 | 1.98 | 1.98 | 530,600 |
|
Aug 3, 2026
|
1.69 | 1.82 | 1.68 | 1.72 | 1.72 | 391,500 |
|
Jul 31, 2026
|
1.65 | 1.80 | 1.56 | 1.57 | 1.57 | 441,000 |
|
Jul 30, 2026
|
1.47 | 1.80 | 1.47 | 1.64 | 1.64 | 413,200 |
|
Jul 29, 2026
|
1.64 | 1.67 | 1.43 | 1.51 | 1.51 | 393,200 |
|
Jul 28, 2026
|
1.52 | 1.85 | 1.47 | 1.69 | 1.69 | 625,200 |
|
Jul 27, 2026
|
1.48 | 1.58 | 1.33 | 1.52 | 1.52 | 524,700 |
|
Jul 24, 2026
|
1.76 | 1.80 | 1.43 | 1.43 | 1.43 | 1,122,900 |
|
Jul 23, 2026
|
1.90 | 1.93 | 1.71 | 1.74 | 1.74 | 908,300 |
|
Jul 22, 2026
|
1.82 | 2.06 | 1.80 | 1.87 | 1.87 | 858,000 |
|
Jul 21, 2026
|
1.71 | 1.93 | 1.71 | 1.87 | 1.87 | 615,100 |
|
Jul 20, 2026
|
1.73 | 1.79 | 1.71 | 1.73 | 1.73 | 357,600 |
|
Jul 17, 2026
|
1.84 | 1.87 | 1.71 | 1.74 | 1.74 | 528,100 |
|
Jul 16, 2026
|
1.83 | 1.98 | 1.78 | 1.92 | 1.92 | 752,500 |
|
Jul 15, 2026
|
1.75 | 1.94 | 1.75 | 1.82 | 1.82 | 738,800 |
|
Jul 14, 2026
|
1.87 | 1.92 | 1.73 | 1.78 | 1.78 | 1,465,900 |
|
Jul 13, 2026
|
1.89 | 2.09 | 1.87 | 1.90 | 1.90 | 571,500 |
|
Jul 10, 2026
|
2.13 | 2.15 | 1.96 | 1.96 | 1.96 | 892,900 |
|
Jul 9, 2026
|
2.08 | 2.25 | 1.99 | 2.19 | 2.19 | 1,845,100 |
|
Jul 8, 2026
|
2.11 | 2.13 | 1.92 | 2.03 | 2.03 | 1,014,600 |
|
Jul 7, 2026
|
2.47 | 2.48 | 2.12 | 2.36 | 2.36 | 1,142,800 |
|
Jul 6, 2026
|
2.51 | 2.74 | 2.40 | 2.62 | 2.62 | 2,475,600 |
|
Jul 2, 2026
|
3.88 | 4.40 | 2.52 | 2.78 | 2.78 | 50,854,300 |
|
Jul 1, 2026
|
2.71 | 2.75 | 1.75 | 2.08 | 2.08 | 13,504,700 |
|
Jun 30, 2026
|
3.01 | 3.24 | 2.75 | 2.75 | 2.75 | 256,700 |
|
Jun 29, 2026
|
3.47 | 3.71 | 2.86 | 3.33 | 3.33 | 342,300 |
|
Jun 26, 2026
|
7.46 | 8.20 | 3.25 | 3.70 | 3.70 | 436,000 |
