SDEV
Stablecoin Development Corporation
stockNYSEAMERICAN
EODOct 2, 2026 4:00:00 PM EDT
7.48USD+104.372%(+3.82)153,283,941
SDEV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 5.0600 | 7.6500 | 4.9800 | 7.4800 | +104.372% | 153,283,941 | 0.000% |
| 2026-10-01 | 3.5950 | 4.5400 | 3.4000 | 3.6600 | +41.313% | 107,776,746 | +104.372% |
| 2026-09-30 | 2.7000 | 3.1300 | 2.3700 | 2.5900 | -20.795% | 29,312,172 | +188.803% |
| 2026-09-29 | 1.6400 | 3.9299 | 1.6200 | 3.2700 | +108.280% | 192,551,884 | +128.746% |
| 2026-09-28 | 1.7400 | 1.7900 | 1.4700 | 1.5700 | +5.369% | 14,831,143 | +376.433% |
| 2026-09-25 | 1.5800 | 1.8300 | 1.4000 | 1.4900 | +15.504% | 13,799,005 | +402.013% |
| 2026-09-24 | 1.2200 | 1.3000 | 1.1800 | 1.2900 | +15.179% | 4,863,238 | +479.845% |
| 2026-09-23 | 1.2000 | 1.2750 | 1.1000 | 1.1200 | -11.811% | 1,194,116 | +567.857% |
| 2026-09-22 | 0.9984 | 1.2800 | 0.9400 | 1.2700 | +27.000% | 2,260,221 | +488.976% |
| 2026-09-21 | 1.0700 | 1.0700 | 0.9612 | 1.0000 | -3.846% | 1,464,208 | +648.000% |
| 2026-09-18 | 0.8530 | 1.1300 | 0.8512 | 1.0400 | +23.633% | 3,169,602 | +619.231% |
| 2026-09-17 | 0.8187 | 0.9000 | 0.8104 | 0.8412 | +0.622% | 279,359 | +789.206% |
| 2026-09-16 | 0.8600 | 0.8660 | 0.8122 | 0.8360 | -2.610% | 190,959 | +794.737% |
| 2026-09-15 | 0.8750 | 0.8971 | 0.7809 | 0.8584 | -2.984% | 270,188 | +771.389% |
| 2026-09-14 | 0.8735 | 0.8929 | 0.8653 | 0.8848 | -0.940% | 112,295 | +745.389% |
| 2026-09-11 | 0.8692 | 0.9170 | 0.8692 | 0.8932 | +3.909% | 192,621 | +737.438% |
| 2026-09-10 | 0.8678 | 0.8894 | 0.8595 | 0.8596 | -1.906% | 180,826 | +770.172% |
| 2026-09-09 | 0.8675 | 0.8908 | 0.8505 | 0.8763 | +0.713% | 212,602 | +753.589% |
| 2026-09-08 | 0.8850 | 0.9198 | 0.8701 | 0.8701 | -2.236% | 206,110 | +759.671% |
| 2026-09-04 | 0.8800 | 0.9093 | 0.8734 | 0.8900 | -0.079% | 166,009 | +740.449% |
| 2026-09-03 | 0.8600 | 0.9464 | 0.8581 | 0.8907 | +3.678% | 436,262 | +739.789% |
| 2026-09-02 | 0.8500 | 0.8768 | 0.8308 | 0.8591 | -0.081% | 269,811 | +770.679% |
| 2026-09-01 | 0.9168 | 0.9230 | 0.8500 | 0.8598 | -9.035% | 706,135 | +769.970% |
| 2026-08-31 | 0.9358 | 1.0000 | 0.9082 | 0.9452 | +1.134% | 465,927 | +691.367% |
| 2026-08-28 | 0.9700 | 0.9796 | 0.9300 | 0.9346 | -4.516% | 692,325 | +700.342% |
| 2026-08-27 | 0.9800 | 1.0400 | 0.9744 | 0.9788 | +0.907% | 1,162,266 | +664.201% |
| 2026-08-26 | 0.9586 | 0.9987 | 0.9300 | 0.9700 | -6.731% | 600,252 | +671.134% |
| 2026-08-25 | 1.0400 | 1.0497 | 0.9694 | 1.0400 | -7.143% | 1,060,309 | +619.231% |
| 2026-08-24 | 1.2400 | 1.2600 | 1.0200 | 1.1200 | -1.754% | 4,854,031 | +567.857% |
| 2026-08-21 | 1.2500 | 1.2900 | 1.0950 | 1.1400 | +1.786% | 10,489,296 | +556.140% |
| 2026-08-20 | 1.0700 | 1.1650 | 0.9770 | 1.1200 | +12.000% | 3,258,591 | +567.857% |
| 2026-08-19 | 1.2000 | 1.2000 | 0.9600 | 1.0000 | +7.573% | 158,775 | +648.000% |
| 2026-08-18 | 0.9800 | 0.9998 | 0.9296 | 0.9296 | -5.143% | 64,728 | +704.647% |
| 2026-08-17 | 0.9991 | 1.0200 | 0.9700 | 0.9800 | -4.854% | 116,274 | +663.265% |
| 2026-08-14 | 1.0200 | 1.0400 | 1.0100 | 1.0300 | +3.000% | 75,326 | +626.214% |
| 2026-08-13 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 0.000% | 63,052 | +648.000% |
| 2026-08-12 | 1.0400 | 1.0474 | 1.0000 | 1.0000 | -3.846% | 65,032 | +648.000% |
| 2026-08-11 | 1.0100 | 1.0400 | 1.0000 | 1.0400 | +1.961% | 115,962 | +619.231% |
| 2026-08-10 | 1.0200 | 1.0300 | 1.0000 | 1.0200 | -0.971% | 99,125 | +633.333% |
| 2026-08-07 | 1.0500 | 1.0500 | 1.0150 | 1.0300 | -0.962% | 58,115 | +626.214% |
| 2026-08-06 | 1.0500 | 1.1000 | 1.0200 | 1.0400 | +0.971% | 67,631 | +619.231% |
| 2026-08-05 | 1.0100 | 1.0600 | 1.0000 | 1.0300 | +7.292% | 105,362 | +626.214% |
| 2026-08-04 | 1.1000 | 1.1128 | 0.9600 | 0.9600 | -13.514% | 284,186 | +679.167% |
| 2026-08-03 | 1.1500 | 1.1600 | 1.1100 | 1.1100 | -3.478% | 95,357 | +573.874% |
| 2026-07-31 | 1.2700 | 1.2700 | 1.1400 | 1.1500 | -2.542% | 45,305 | +550.435% |
| 2026-07-30 | 1.1900 | 1.1900 | 1.1200 | 1.1800 | +4.425% | 69,580 | +533.898% |
| 2026-07-29 | 1.1400 | 1.1800 | 1.1201 | 1.1300 | -1.739% | 65,665 | +561.947% |
| 2026-07-28 | 1.1250 | 1.1700 | 1.1099 | 1.1500 | +2.679% | 91,424 | +550.435% |
| 2026-07-27 | 1.1500 | 1.1800 | 1.1015 | 1.1200 | +1.818% | 63,343 | +567.857% |
| 2026-07-24 | 1.1400 | 1.1400 | 1.0800 | 1.1000 | -2.655% | 93,696 | +580.000% |
| 2026-07-23 | 1.1700 | 1.1900 | 1.1200 | 1.1300 | -1.739% | 45,613 | +561.947% |
| 2026-07-22 | 1.2400 | 1.2500 | 1.1500 | 1.1500 | -4.167% | 100,862 | +550.435% |
| 2026-07-21 | 1.2400 | 1.2600 | 1.1800 | 1.2000 | -3.226% | 153,224 | +523.333% |
| 2026-07-20 | 1.2200 | 1.2650 | 1.2200 | 1.2400 | -0.800% | 77,083 | +503.226% |
| 2026-07-17 | 1.2200 | 1.2900 | 1.2152 | 1.2500 | +0.806% | 112,895 | +498.400% |
| 2026-07-16 | 1.2900 | 1.3100 | 1.2349 | 1.2400 | -3.125% | 181,366 | +503.226% |
| 2026-07-15 | 1.2100 | 1.3248 | 1.2000 | 1.2800 | +4.918% | 134,698 | +484.375% |
| 2026-07-14 | 1.2100 | 1.2700 | 1.1800 | 1.2200 | +4.274% | 140,147 | +513.115% |
| 2026-07-13 | 1.2900 | 1.3994 | 1.1600 | 1.1700 | -12.030% | 362,789 | +539.316% |
| 2026-07-10 | 1.3500 | 1.4000 | 1.3201 | 1.3300 | -2.206% | 191,131 | +462.406% |
| 2026-07-09 | 1.5300 | 1.6000 | 1.3050 | 1.3600 | -9.333% | 308,974 | +450.000% |
| 2026-07-08 | 1.2700 | 1.5300 | 1.1600 | 1.5000 | +20.000% | 631,833 | +398.667% |
| 2026-07-07 | 1.3200 | 1.4000 | 1.2500 | 1.2500 | -9.420% | 279,164 | +498.400% |
| 2026-07-06 | 1.3100 | 1.4700 | 1.2600 | 1.3800 | +1.471% | 910,955 | +442.029% |
| 2026-07-02 | 1.3200 | 1.5600 | 1.2700 | 1.3600 | +30.769% | 23,241,065 | +450.000% |
| 2026-07-01 | 1.0800 | 1.1100 | 1.0200 | 1.0400 | -0.952% | 8,731,819 | +619.231% |
| 2026-06-30 | 1.0700 | 1.0958 | 1.0300 | 1.0500 | 0.000% | 48,222 | +612.381% |
| 2026-06-29 | 1.1000 | 1.1200 | 1.0100 | 1.0500 | -5.405% | 105,278 | +612.381% |
| 2026-06-26 | 1.1200 | 1.1600 | 1.0700 | 1.1100 | -0.893% | 196,040 | +573.874% |
| 2026-06-25 | 1.1200 | 1.1800 | 1.0900 | 1.1200 | +0.901% | 86,660 | +567.857% |
| 2026-06-24 | 1.1600 | 1.2200 | 1.1000 | 1.1100 | -3.478% | 100,507 | +573.874% |
| 2026-06-23 | 1.1200 | 1.2300 | 1.1000 | 1.1500 | +0.877% | 108,941 | +550.435% |
| 2026-06-22 | 1.2500 | 1.2700 | 1.1400 | 1.1400 | -6.557% | 201,593 | +556.140% |
| 2026-06-18 | 1.1800 | 1.2500 | 1.1800 | 1.2200 | +2.521% | 131,888 | +513.115% |
| 2026-06-17 | 1.1300 | 1.5000 | 1.1300 | 1.1900 | +7.207% | 463,352 | +528.571% |
| 2026-06-16 | 1.1000 | 1.1700 | 1.0900 | 1.1100 | +2.778% | 149,525 | +573.874% |
| 2026-06-15 | 1.0400 | 1.1500 | 1.0400 | 1.0800 | +6.931% | 159,407 | +592.593% |
| 2026-06-12 | 1.0900 | 1.1400 | 1.0050 | 1.0100 | -7.339% | 614,693 | +640.594% |
| 2026-06-11 | 1.0500 | 1.1400 | 1.0320 | 1.0900 | +1.869% | 1,593,268 | +586.239% |
| 2026-06-10 | 1.0700 | 1.1100 | 1.0300 | 1.0700 | +2.885% | 70,243 | +599.065% |
| 2026-06-09 | 1.1500 | 1.1578 | 1.0400 | 1.0400 | -10.345% | 197,981 | +619.231% |
| 2026-06-08 | 1.1900 | 1.2080 | 1.1300 | 1.1600 | +3.571% | 78,915 | +544.828% |
| 2026-06-05 | 1.2000 | 1.2495 | 1.1101 | 1.1200 | -7.438% | 84,151 | +567.857% |
| 2026-06-04 | 1.1794 | 1.2700 | 1.1520 | 1.2100 | +4.310% | 101,760 | +518.182% |
| 2026-06-03 | 1.1400 | 1.1665 | 1.1000 | 1.1600 | +0.870% | 73,141 | +544.828% |
| 2026-06-02 | 1.1300 | 1.1592 | 1.0800 | 1.1500 | -4.959% | 297,644 | +550.435% |
| 2026-06-01 | 1.2300 | 1.3000 | 1.1700 | 1.2100 | -4.724% | 271,198 | +518.182% |
| 2026-05-29 | 1.3300 | 1.3601 | 1.2500 | 1.2700 | -3.053% | 123,659 | +488.976% |
| 2026-05-28 | 1.3600 | 1.4200 | 1.2900 | 1.3100 | -6.429% | 203,310 | +470.992% |
| 2026-05-27 | 1.2500 | 1.4200 | 1.2300 | 1.4000 | +6.870% | 201,297 | +434.286% |
| 2026-05-26 | 1.3300 | 1.3900 | 1.2500 | 1.3100 | -7.092% | 609,594 | +470.992% |
| 2026-05-22 | 1.5400 | 1.5400 | 1.4100 | 1.4100 | -4.730% | 5,236,268 | +430.496% |
| 2026-05-21 | 1.6500 | 1.6500 | 1.4300 | 1.4800 | -2.632% | 53,988 | +405.405% |
| 2026-05-20 | 1.6000 | 1.6400 | 1.4500 | 1.5200 | -1.935% | 99,115 | +392.105% |
| 2026-05-19 | 1.5900 | 1.6300 | 1.5500 | 1.5500 | -2.516% | 54,670 | +382.581% |
| 2026-05-18 | 1.6900 | 1.7200 | 1.5800 | 1.5900 | -3.049% | 110,405 | +370.440% |
| 2026-05-15 | 1.7300 | 1.7300 | 1.6000 | 1.6400 | 0.000% | 69,991 | +356.098% |
| 2026-05-14 | 1.8400 | 1.8400 | 1.6200 | 1.6400 | -7.865% | 141,050 | +356.098% |
| 2026-05-13 | 1.7400 | 1.7940 | 1.6900 | 1.7800 | +2.299% | 94,839 | +320.225% |
| 2026-05-12 | 1.6500 | 1.8800 | 1.6500 | 1.7400 | +5.455% | 131,769 | +329.885% |
| 2026-05-11 | 1.6700 | 1.8994 | 1.6236 | 1.6500 | +1.227% | 165,114 | +353.333% |
| 2026-05-08 | 1.5800 | 1.6700 | 1.4800 | 1.6300 | +6.536% | 113,826 | +358.896% |
| 2026-05-07 | 1.6500 | 1.6500 | 1.5146 | 1.5300 | -7.273% | 87,828 | +388.889% |
| 2026-05-06 | 1.4800 | 1.6500 | 1.4001 | 1.6500 | +15.385% | 145,915 | +353.333% |
| 2026-05-05 | 1.3300 | 1.4600 | 1.2900 | 1.4300 | +9.160% | 83,245 | +423.077% |
| 2026-05-04 | 1.3600 | 1.4500 | 1.3100 | 1.3100 | 0.000% | 125,544 | +470.992% |
| 2026-05-01 | 1.3100 | 1.3250 | 1.2350 | 1.3100 | +5.645% | 53,162 | +470.992% |
| 2026-04-30 | 1.2500 | 1.3000 | 1.2300 | 1.2400 | -2.362% | 58,087 | +503.226% |
| 2026-04-29 | 1.3200 | 1.3399 | 1.2000 | 1.2700 | +0.794% | 125,401 | +488.976% |
| 2026-04-28 | 1.3200 | 1.3800 | 1.2600 | 1.2600 | -3.817% | 55,415 | +493.651% |
| 2026-04-27 | 1.3300 | 1.4000 | 1.3100 | 1.3100 | -1.504% | 68,006 | +470.992% |
| 2026-04-24 | 1.3000 | 1.4100 | 1.2900 | 1.3300 | +3.101% | 125,881 | +462.406% |
| 2026-04-23 | 1.3800 | 1.5000 | 1.2800 | 1.2900 | -7.194% | 110,184 | +479.845% |
| 2026-04-22 | 1.3800 | 1.4700 | 1.3800 | 1.3900 | +0.725% | 146,985 | +438.129% |
| 2026-04-21 | 1.4000 | 1.4200 | 1.3800 | 1.3800 | -1.429% | 171,063 | +442.029% |
| 2026-04-20 | 1.4800 | 1.4926 | 1.3700 | 1.4000 | -9.091% | 161,654 | +434.286% |
| 2026-04-17 | 1.5300 | 1.5500 | 1.4850 | 1.5400 | +2.667% | 121,057 | +385.714% |
| 2026-04-16 | 1.5800 | 1.6199 | 1.4050 | 1.5000 | -4.459% | 180,694 | +398.667% |
| 2026-04-15 | 1.6700 | 1.6780 | 1.5400 | 1.5700 | -5.422% | 294,258 | +376.433% |
| 2026-04-14 | 1.6400 | 1.6600 | 1.5800 | 1.6600 | +1.220% | 77,802 | +350.602% |
| 2026-04-13 | 1.5900 | 1.6700 | 1.5831 | 1.6400 | +2.500% | 102,604 | +356.098% |
| 2026-04-10 | 1.5600 | 1.7100 | 1.5500 | 1.6000 | +1.266% | 424,592 | +367.500% |
| 2026-04-09 | 1.7000 | 1.7250 | 1.5500 | 1.5800 | -9.195% | 186,798 | +373.418% |
| 2026-04-08 | 1.8400 | 1.9100 | 1.6900 | 1.7400 | +2.353% | 200,112 | +329.885% |
| 2026-04-07 | 1.8000 | 1.8384 | 1.6200 | 1.7000 | -9.574% | 170,219 | +340.000% |
| 2026-04-06 | 1.7000 | 2.1300 | 1.6559 | 1.8800 | 0.000% | 317,579 | +297.872% |