NYSE American - Nasdaq Real Time Price
USD
Stablecoin Development Corporat (SDEV)
0.9700
-0.1100
(-10.19%)
As of 2:44:22 PM EDT. Market Open.
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
1.0300
1.0500
0.9600
0.9700
0.9700
4,010,377
Oct 29, 2026
1.0400
1.0900
1.0000
1.0800
1.0800
5,255,900
Oct 28, 2026
1.0700
1.1500
0.9900
1.0800
1.0800
8,137,500
Oct 27, 2026
0.9900
1.2500
0.9700
1.0500
1.0500
25,672,200
Oct 26, 2026
0.9200
0.9900
0.9000
0.9300
0.9300
5,657,500
Oct 23, 2026
1.0800
1.1500
1.0000
1.0000
1.0000
7,350,200
Oct 22, 2026
1.1700
1.2300
0.9900
1.1000
1.1000
36,466,100
Oct 21, 2026
0.9400
1.6500
0.9000
1.1000
1.1000
127,833,800
Oct 20, 2026
0.8000
0.9400
0.7800
0.8300
0.8300
6,857,700
Oct 19, 2026
0.9100
1.0700
0.8000
0.8400
0.8400
16,066,800
Oct 16, 2026
1.0100
1.0200
0.8800
0.8800
0.8800
7,114,500
Oct 15, 2026
1.0100
1.1500
0.8800
1.0200
1.0200
17,142,700
Oct 14, 2026
1.1500
1.1900
0.9900
0.9900
0.9900
8,480,500
Oct 13, 2026
1.3000
1.3800
1.1800
1.2500
1.2500
7,533,900
Oct 12, 2026
1.5300
1.5600
1.3500
1.4100
1.4100
10,048,700
Oct 9, 2026
1.9900
2.0000
1.5400
1.5400
1.5400
15,792,400
Oct 8, 2026
2.4700
2.4800
1.9200
1.9900
1.9900
21,136,800
Oct 7, 2026
3.2700
3.3100
2.6600
2.7800
2.7800
25,304,700
Oct 6, 2026
3.4800
4.4300
3.0400
3.2500
3.2500
64,332,000
Oct 5, 2026
9.7100
9.8200
3.2500
3.9400
3.9400
87,541,500
Oct 2, 2026
5.0600
7.6500
4.9800
7.4800
7.4800
153,283,900
Oct 1, 2026
3.6000
4.5400
3.4000
3.6600
3.6600
107,776,700
Sep 30, 2026
2.7000
3.1300
2.3700
2.5900
2.5900
29,312,200
Sep 29, 2026
1.6400
3.9300
1.6200
3.2700
3.2700
192,551,900
Sep 28, 2026
1.7400
1.7900
1.4700
1.5700
1.5700
14,831,100
Sep 25, 2026
1.5800
1.8300
1.4000
1.4900
1.4900
13,799,000
Sep 24, 2026
1.2200
1.3000
1.1800
1.2900
1.2900
4,863,200
Sep 23, 2026
1.2000
1.2800
1.1000
1.1200
1.1200
1,194,100
Sep 22, 2026
1.0000
1.2800
0.9400
1.2700
1.2700
2,260,200
Sep 21, 2026
1.0700
1.0700
0.9600
1.0000
1.0000
1,464,200
Sep 18, 2026
0.8500
1.1300
0.8500
1.0400
1.0400
3,169,600
Sep 17, 2026
0.8200
0.9000
0.8100
0.8400
0.8400
276,400
Sep 16, 2026
0.8600
0.8700
0.8100
0.8400
0.8400
186,600
Sep 15, 2026
0.8800
0.9000
0.7800
0.8600
0.8600
261,200
Sep 14, 2026
0.8700
0.8900
0.8700
0.8800
0.8800
112,000
Sep 11, 2026
0.8700
0.9200
0.8700
0.8900
0.8900
191,200
Sep 10, 2026
0.8700
0.8900
0.8600
0.8600
0.8600
178,300
Sep 9, 2026
0.8700
0.8900
0.8500
0.8800
0.8800
211,500
Sep 8, 2026
0.8900
0.9200
0.8700
0.8700
0.8700
205,800
Sep 4, 2026
0.8800
0.9100
0.8700
0.8900
0.8900
160,900
Sep 3, 2026
0.8600
0.9500
0.8600
0.8900
0.8900
434,700
Sep 2, 2026
0.8500
0.8800
0.8300
0.8600
0.8600
266,900
Sep 1, 2026
0.9200
0.9200
0.8500
0.8600
0.8600
701,500
Aug 31, 2026
0.9400
1.0000
0.9100
0.9500
0.9500
457,100
Aug 28, 2026
0.9700
0.9800
0.9300
0.9300
0.9300
692,300
Aug 27, 2026
0.9800
1.0400
0.9700
0.9800
0.9800
1,162,300
Aug 26, 2026
0.9600
1.0000
0.9300
0.9700
0.9700
600,300
Aug 25, 2026
1.0400
1.0500
0.9700
1.0400
1.0400
1,060,300
Aug 24, 2026
1.2400
1.2600
1.0200
1.1200
1.1200
4,854,000
Aug 21, 2026
1.2500
1.2900
1.1000
1.1400
1.1400
10,489,300
Aug 20, 2026
1.0700
1.1700
0.9800
1.1200
1.1200
3,258,600
Aug 19, 2026
1.2000
1.2000
0.9600
1.0000
1.0000
158,800
Aug 18, 2026
0.9800
1.0000
0.9300
0.9300
0.9300
64,500
Aug 17, 2026
1.0000
1.0200
0.9700
0.9800
0.9800
116,300
Aug 14, 2026
1.0200
1.0400
1.0100
1.0300
1.0300
75,200
Aug 13, 2026
1.0000
1.0200
1.0000
1.0000
1.0000
62,900
Aug 12, 2026
1.0400
1.0500
1.0000
1.0000
1.0000
65,000
Aug 11, 2026
1.0100
1.0400
1.0000
1.0400
1.0400
116,000
Aug 10, 2026
1.0200
1.0300
1.0000
1.0200
1.0200
99,100
Aug 7, 2026
1.0500
1.0500
1.0200
1.0300
1.0300
58,100
Aug 6, 2026
1.0500
1.1000
1.0200
1.0400
1.0400
67,600
Aug 5, 2026
1.0100
1.0600
1.0000
1.0300
1.0300
105,200
Aug 4, 2026
1.1000
1.1100
0.9600
0.9600
0.9600
283,800
Aug 3, 2026
1.1500
1.1600
1.1100
1.1100
1.1100
95,300
Jul 31, 2026
1.2700
1.2700
1.1400
1.1500
1.1500
45,300
Jul 30, 2026
1.1900
1.1900
1.1200
1.1800
1.1800
68,100
Jul 29, 2026
1.1400
1.1800
1.1200
1.1300
1.1300
65,400
Jul 28, 2026
1.1300
1.1700
1.1100
1.1500
1.1500
91,000
Jul 27, 2026
1.1500
1.1800
1.1000
1.1200
1.1200
62,600
Jul 24, 2026
1.1400
1.1400
1.0800
1.1000
1.1000
93,700
Jul 23, 2026
1.1700
1.1900
1.1200
1.1300
1.1300
45,500
Jul 22, 2026
1.2400
1.2500
1.1500
1.1500
1.1500
100,900
Jul 21, 2026
1.2400
1.2600
1.1800
1.2000
1.2000
153,200
Jul 20, 2026
1.2200
1.2700
1.2200
1.2400
1.2400
77,100
Jul 17, 2026
1.2200
1.2900
1.2200
1.2500
1.2500
112,900
Jul 16, 2026
1.2900
1.3100
1.2300
1.2400
1.2400
181,400
Jul 15, 2026
1.2100
1.3200
1.2000
1.2800
1.2800
134,700
Jul 14, 2026
1.2100
1.2700
1.1800
1.2200
1.2200
140,200
Jul 13, 2026
1.2900
1.4000
1.1600
1.1700
1.1700
362,800
Jul 10, 2026
1.3500
1.4000
1.3200
1.3300
1.3300
191,200
Jul 9, 2026
1.5300
1.6000
1.3100
1.3600
1.3600
309,000
Jul 8, 2026
1.2700
1.5300
1.1600
1.5000
1.5000
631,800
Jul 7, 2026
1.3200
1.4000
1.2500
1.2500
1.2500
279,200
Jul 6, 2026
1.3100
1.4700
1.2600
1.3800
1.3800
911,000
Jul 2, 2026
1.3200
1.5600
1.2700
1.3600
1.3600
23,102,700
Jul 1, 2026
1.0800
1.1100
1.0200
1.0400
1.0400
8,732,500
Jun 30, 2026
1.0700
1.1000
1.0300
1.0500
1.0500
48,200
Jun 29, 2026
1.1000
1.1200
1.0100
1.0500
1.0500
105,300
Jun 26, 2026
1.1200
1.1600
1.0700
1.1100
1.1100
196,000
Jun 25, 2026
1.1200
1.1800
1.0900
1.1200
1.1200
86,400
Jun 24, 2026
1.1600
1.2200
1.1000
1.1100
1.1100
100,300
Jun 23, 2026
1.1200
1.2300
1.1000
1.1500
1.1500
108,800
Jun 22, 2026
1.2500
1.2700
1.1400
1.1400
1.1400
201,600
Jun 18, 2026
1.1800
1.2500
1.1800
1.2200
1.2200
131,900
Jun 17, 2026
1.1300
1.5000
1.1300
1.1900
1.1900
463,400
Jun 16, 2026
1.1000
1.1700
1.0900
1.1100
1.1100
149,500
Jun 15, 2026
1.0400
1.1500
1.0400
1.0800
1.0800
150,400
Jun 12, 2026
1.0900
1.1400
1.0100
1.0100
1.0100
614,700
Jun 11, 2026
1.0500
1.1400
1.0300
1.0900
1.0900
1,593,300
Jun 10, 2026
1.0700
1.1100
1.0300
1.0700
1.0700
69,900
Jun 9, 2026
1.1500
1.1600
1.0400
1.0400
1.0400
198,000
Jun 8, 2026
1.1900
1.2100
1.1300
1.1600
1.1600
78,900
Jun 5, 2026
1.2000
1.2500
1.1100
1.1200
1.1200
84,200
Jun 4, 2026
1.1800
1.2700
1.1500
1.2100
1.2100
101,800
Jun 3, 2026
1.1400
1.1700
1.1000
1.1600
1.1600
73,100
Jun 2, 2026
1.1300
1.1600
1.0800
1.1500
1.1500
297,700
Jun 1, 2026
1.2300
1.3000
1.1700
1.2100
1.2100
271,200
May 29, 2026
1.3300
1.3600
1.2500
1.2700
1.2700
115,700
May 28, 2026
1.3600
1.4200
1.2900
1.3100
1.3100
197,200
May 27, 2026
1.2500
1.4200
1.2300
1.4000
1.4000
196,700
May 26, 2026
1.3300
1.3900
1.2500
1.3100
1.3100
601,900
May 22, 2026
1.5400
1.5400
1.4100
1.4100
1.4100
5,236,300
May 21, 2026
1.6500
1.6500
1.4300
1.4800
1.4800
54,600
May 20, 2026
1.6000
1.6400
1.4500
1.5200
1.5200
99,100
May 19, 2026
1.5900
1.6300
1.5500
1.5500
1.5500
54,700
May 18, 2026
1.6900
1.7200
1.5800
1.5900
1.5900
110,400
May 15, 2026
1.7300
1.7300
1.6000
1.6400
1.6400
70,000
May 14, 2026
1.8400
1.8400
1.6200
1.6400
1.6400
141,000
May 13, 2026
1.7400
1.7900
1.6900
1.7800
1.7800
94,700
May 12, 2026
1.6500
1.8800
1.6500
1.7400
1.7400
131,800
May 11, 2026
1.6700
1.9000
1.6200
1.6500
1.6500
165,100
May 8, 2026
1.5800
1.6700
1.4800
1.6300
1.6300
113,800
May 7, 2026
1.6500
1.6500
1.5100
1.5300
1.5300
87,800
May 6, 2026
1.4800
1.6500
1.4000
1.6500
1.6500
145,900
May 5, 2026
1.3300
1.4600
1.2900
1.4300
1.4300
83,100
May 4, 2026
1.3600
1.4500
1.3100
1.3100
1.3100
125,700
May 1, 2026
1.3100
1.3300
1.2400
1.3100
1.3100
53,100
Apr 30, 2026
1.2500
1.3000
1.2300
1.2400
1.2400
58,100
Apr 29, 2026
1.3200
1.3400
1.2000
1.2700
1.2700
125,200
Apr 28, 2026
1.3200
1.3800
1.2600
1.2600
1.2600
55,400
Apr 27, 2026
1.3300
1.4000
1.3100
1.3100
1.3100
68,000
Apr 24, 2026
1.3000
1.4100
1.2900
1.3300
1.3300
125,500
Apr 23, 2026
1.3800
1.5000
1.2800
1.2900
1.2900
110,100
Apr 22, 2026
1.3800
1.4700
1.3800
1.3900
1.3900
147,000
Apr 21, 2026
1.4000
1.4200
1.3800
1.3800
1.3800
171,100
Apr 20, 2026
1.4800
1.4900
1.3700
1.4000
1.4000
161,700
Apr 17, 2026
1.5300
1.5500
1.4900
1.5400
1.5400
120,900
Apr 16, 2026
1.5800
1.6200
1.4100
1.5000
1.5000
180,700
Apr 15, 2026
1.6700
1.6800
1.5400
1.5700
1.5700
294,300
Apr 14, 2026
1.6400
1.6600
1.5800
1.6600
1.6600
77,800
Apr 13, 2026
1.5900
1.6700
1.5800
1.6400
1.6400
102,600
Apr 10, 2026
1.5600
1.7100
1.5500
1.6000
1.6000
424,200
Apr 9, 2026
1.7000
1.7300
1.5500
1.5800
1.5800
186,800
Apr 8, 2026
1.8400
1.9100
1.6900
1.7400
1.7400
199,800
Apr 7, 2026
1.8000
1.8400
1.6200
1.7000
1.7000
170,200
Apr 6, 2026
1.7000
2.1300
1.6600
1.8800
1.8800
317,400
Apr 2, 2026
1.5800
1.9800
1.5700
1.9500
1.9500
637,600
Apr 1, 2026
1.5100
1.6900
1.4900
1.5900
1.5900
213,300
Mar 31, 2026
1.4400
1.5200
1.3700
1.4900
1.4900
250,600
Mar 30, 2026
1.4400
1.5000
1.3300
1.3500
1.3500
254,800
Mar 27, 2026
1.5300
1.6000
1.4200
1.5000
1.5000
227,200
Mar 26, 2026
1.4300
1.7000
1.4300
1.5300
1.5300
364,300
Mar 25, 2026
1.6300
1.6500
1.4000
1.4200
1.4200
387,300
Mar 24, 2026
1.4000
1.7500
1.2700
1.5000
1.5000
1,217,900
Mar 23, 2026
1.1900
1.4900
1.1300
1.3800
1.3800
1,065,900
Mar 20, 2026
1.2200
1.2500
1.1600
1.1600
1.1600
132,600
Mar 19, 2026
1.2500
1.2800
1.1500
1.2200
1.2200
250,800
Mar 18, 2026
1.3000
1.3600
1.2600
1.2800
1.2800
225,600
Mar 17, 2026
1.4300
1.4600
1.2600
1.3600
1.3600
448,600
Mar 16, 2026
1.2300
1.8500
1.2200
1.4500
1.4500
5,588,100
Mar 13, 2026
1.2400
1.2800
1.1400
1.2100
1.2100
186,800
Mar 12, 2026
1.2500
1.3000
1.1900
1.2700
1.2700
219,100
Mar 11, 2026
1.2400
1.3600
1.2000
1.2700
1.2700
242,300
Mar 10, 2026
1.2200
1.3000
1.1400
1.2600
1.2600
321,600
Mar 9, 2026
1.3800
1.3800
1.1100
1.2400
1.2400
514,300
Mar 6, 2026
1.5000
1.6000
1.3500
1.3900
1.3900
1,296,900
Mar 5, 2026
1.4600
1.5100
1.4100
1.4800
1.4800
153,300
Mar 4, 2026
1.5300
1.5400
1.3800
1.4600
1.4600
203,500
Mar 3, 2026
1.4300
1.5800
1.3600
1.4800
1.4800
274,500
Mar 2, 2026
1.3500
1.7000
1.2900
1.4300
1.4300
470,300
Feb 27, 2026
1.5100
1.5200
1.3900
1.4400
1.4400
261,500
Feb 26, 2026
1.5000
1.6900
1.4200
1.5300
1.5300
397,200
Feb 25, 2026
1.6800
1.7000
1.5000
1.5500
1.5500
507,400
Feb 24, 2026
2.1000
2.1300
1.5500
1.6500
1.6500
1,115,000
Feb 23, 2026
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
2.8000
2.8000
1.9500
2.1000
2.1000
903,400
Feb 20, 2026
2.8000
3.7500
2.5500
3.0000
3.0000
1,592,380
Feb 19, 2026
2.3500
2.9500
2.3500
2.5500
2.5500
644,860
Feb 18, 2026
2.7000
2.7500
2.1500
2.1500
2.1500
277,540
Feb 17, 2026
2.6500
2.9500
2.6500
2.7000
2.7000
286,680
Feb 13, 2026
3.0500
3.6000
2.5500
2.6000
2.6000
405,980
Feb 12, 2026
3.3500
3.6000
2.9000
2.9000
2.9000
201,740
Feb 11, 2026
3.5500
3.5500
3.3000
3.3000
3.3000
171,380
Feb 10, 2026
3.6000
4.0500
3.5000
3.5000
3.5000
364,980
Feb 9, 2026
4.3500
4.7500
3.7000
3.7000
3.7000
565,560
Feb 6, 2026
3.9500
4.7000
3.8000
3.8000
3.8000
354,560
Feb 5, 2026
4.7000
5.3000
3.7500
3.7500
3.7500
338,980
Feb 4, 2026
6.0000
6.0000
4.6500
4.7500
4.7500
404,700
Feb 3, 2026
8.3500
8.6500
5.7000
5.8000
5.8000
378,560
Feb 2, 2026
9.2500
9.4000
8.3500
8.5500
8.5500
197,760
Jan 30, 2026
9.2500
10.6500
8.8000
9.3000
9.3000
272,600
Jan 29, 2026
9.9500
10.0000
8.9500
9.2500
9.2500
299,740
Jan 28, 2026
10.7500
12.4000
9.1000
10.0000
10.0000
573,240
Jan 27, 2026
15.0000
15.0000
9.0000
11.8500
11.8500
937,340
Jan 26, 2026
23.1500
23.3000
15.5000
15.7500
15.7500
412,260
Jan 23, 2026
26.3500
26.3500
23.2000
23.5500
23.5500
211,140
Jan 22, 2026
29.4000
29.9500
25.5000
27.4000
27.4000
255,660
Jan 21, 2026
31.5000
31.7500
27.5500
29.3500
29.3500
409,500
Jan 20, 2026
54.9500
55.5500
31.5000
32.5000
32.5000
684,560
Jan 16, 2026
61.5000
92.0000
58.6000
73.8500
73.8500
557,140
Jan 15, 2026
62.0000
73.7000
62.0000
63.4500
63.4500
203,940
Jan 14, 2026
59.6000
65.0000
54.5000
63.6500
63.6500
181,260
Jan 13, 2026
63.9500
65.2000
52.1000
65.2000
65.2000
283,680
Jan 12, 2026
86.6000
86.9500
60.6500
67.2500
67.2500
601,660
Jan 9, 2026
49.3500
99.7500
48.4500
95.8000
95.8000
2,141,060
Jan 8, 2026
51.6000
57.4500
40.9500
47.3000
47.3000
264,780
Jan 7, 2026
36.9500
55.7000
35.9500
53.2000
53.2000
674,400
Jan 6, 2026
33.5000
36.9500
30.5500
36.9500
36.9500
133,240
Jan 5, 2026
29.1000
36.5000
27.5000
33.7500
33.7500
187,960
Jan 2, 2026
27.7500
31.5000
27.3500
29.3500
29.3500
90,520
Dec 31, 2025
30.0500
30.5000
26.0500
28.2000
28.2000
157,040
Dec 30, 2025
23.4500
32.5000
22.0500
31.0000
31.0000
436,800
Dec 29, 2025
23.7500
24.7000
21.5500
24.3000
24.3000
84,600
Dec 26, 2025
23.5000
24.3500
22.7500
24.2500
24.2500
48,840
Dec 24, 2025
22.3000
25.3000
21.9500
23.7500
23.7500
88,500
Dec 23, 2025
25.6000
26.2000
21.8500
22.8500
22.8500
223,480
Dec 22, 2025
26.8000
31.1500
24.8500
27.1500
27.1500
480,640
Dec 19, 2025
15.5000
32.3500
15.5000
26.5000
26.5000
6,196,560
Dec 18, 2025
17.5500
20.9000
14.6000
14.7500
14.7500
246,920
Dec 17, 2025
15.9000
18.3000
15.5000
17.5000
17.5000
179,120
Dec 16, 2025
13.6000
16.0500
13.3000
15.8000
15.8000
162,500
Dec 15, 2025
13.8000
16.0000
13.5000
13.5500
13.5500
161,720
Dec 12, 2025
13.1500
15.0000
12.7500
14.0000
14.0000
162,900
Dec 11, 2025
10.6500
14.7500
10.0000
14.0500
14.0500
339,280
Dec 10, 2025
8.5500
12.4500
8.1500
12.1000
12.1000
350,940
Dec 9, 2025
7.2000
9.3500
7.0000
9.0500
9.0500
164,400
Dec 8, 2025
6.0000
8.7500
5.9500
7.7500
7.7500
535,500
Dec 5, 2025
5.3000
6.1000
5.3000
6.0500
6.0500
70,460
Dec 4, 2025
5.3500
5.4500
5.0500
5.4500
5.4500
9,420
Dec 3, 2025
5.0500
5.3500
5.0000
5.3000
5.3000
8,740
Dec 2, 2025
5.4000
5.5500
5.1000
5.1000
5.1000
14,160
Dec 1, 2025
5.4000
5.5000
5.1500
5.4500
5.4500
12,200
Nov 28, 2025
5.1000
5.4500
5.0000
5.4500
5.4500
17,780
Nov 26, 2025
4.7000
5.2000
4.6000
5.1000
5.1000
27,220
Nov 25, 2025
4.8000
4.9000
4.6000
4.7000
4.7000
12,320
Nov 24, 2025
4.3500
4.9500
4.3500
4.5500
4.5500
24,220
Nov 21, 2025
4.8000
5.0000
4.3000
4.3000
4.3000
31,360
Nov 20, 2025
5.1000
5.4000
4.9000
4.9500
4.9500
23,540
Nov 19, 2025
5.4500
5.4500
4.8000
5.0000
5.0000
28,460
Nov 18, 2025
5.3500
5.4500
5.2000
5.4000
5.4000
20,020
Nov 17, 2025
5.0000
5.4500
5.0000
5.4500
5.4500
45,720
Nov 14, 2025
5.2500
5.4500
5.0500
5.1500
5.1500
14,960
Nov 13, 2025
5.1500
5.5000
5.0000
5.5000
5.5000
51,200
Nov 12, 2025
5.3500
5.5500
5.2500
5.4000
5.4000
28,940
Nov 11, 2025
5.3500
5.4500
5.1500
5.3500
5.3500
40,080
Nov 10, 2025
5.4000
5.4500
5.0000
5.4000
5.4000
16,900
Nov 7, 2025
5.4000
5.4000
4.9000
5.3000
5.3000
33,000
Nov 6, 2025
5.5000
5.5000
5.3000
5.3500
5.3500
12,820
Nov 5, 2025
5.5000
5.5500
5.4000
5.5500
5.5500
23,180
Nov 4, 2025
5.4000
5.7000
5.3500
5.5000
5.5000
23,440
Nov 3, 2025
5.6500
5.7000
5.4500
5.4500
5.4500
29,720
Oct 31, 2025
5.8000
5.9500
5.7500
5.7500
5.7500
10,500
