StableX Technologies, Inc. - Common Stock (SBLX)
2.7400
+0.0300 (1.11%)
NASDAQ · Last Trade: Feb 5th, 11:59 AM EST
Historical Prices For StableX Technologies, Inc. - Common Stock (SBLX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2026 | 2.70 | 2.79 | 2.57 | 2.71 | 59,993 | 2.71 |
| 2/03/2026 | 2.74 | 2.74 | 2.59 | 2.66 | 34,165 | 2.66 |
| 2/02/2026 | 2.87 | 2.92 | 2.64 | 2.72 | 173,172 | 2.72 |
| 1/30/2026 | 2.90 | 3.09 | 2.72 | 2.88 | 165,859 | 2.88 |
| 1/29/2026 | 2.90 | 2.95 | 2.75 | 2.85 | 160,024 | 2.85 |
| 1/28/2026 | 2.92 | 3.03 | 2.85 | 2.92 | 22,994 | 2.92 |
| 1/27/2026 | 2.84 | 2.94 | 2.82 | 2.86 | 21,038 | 2.86 |
| 1/26/2026 | 2.90 | 2.96 | 2.73 | 2.87 | 136,780 | 2.87 |
| 1/23/2026 | 2.97 | 2.98 | 2.76 | 2.90 | 121,442 | 2.90 |
| 1/22/2026 | 2.94 | 3.05 | 2.78 | 2.93 | 218,906 | 2.93 |
| 1/21/2026 | 2.86 | 2.95 | 2.73 | 2.88 | 101,472 | 2.88 |
| 1/20/2026 | 3.00 | 3.11 | 2.74 | 2.77 | 97,889 | 2.77 |
| 1/16/2026 | 3.27 | 3.31 | 3.06 | 3.18 | 125,317 | 3.18 |
| 1/15/2026 | 3.08 | 3.36 | 3.01 | 3.29 | 109,201 | 3.29 |
| 1/14/2026 | 3.14 | 3.25 | 2.97 | 3.12 | 153,895 | 3.12 |
| 1/13/2026 | 3.09 | 3.25 | 2.93 | 3.13 | 125,143 | 3.13 |
| 1/12/2026 | 3.20 | 3.31 | 2.67 | 3.05 | 140,348 | 3.05 |
| 1/09/2026 | 3.25 | 3.35 | 3.05 | 3.24 | 112,336 | 3.24 |
| 1/08/2026 | 3.08 | 3.25 | 2.98 | 3.20 | 184,418 | 3.20 |
| 1/07/2026 | 3.13 | 3.35 | 2.90 | 3.09 | 98,404 | 3.09 |
| 1/06/2026 | 2.81 | 3.31 | 2.76 | 3.10 | 140,021 | 3.10 |
| 1/05/2026 | 2.72 | 2.95 | 2.57 | 2.85 | 127,776 | 2.85 |
| 1/02/2026 | 2.54 | 2.71 | 2.50 | 2.63 | 29,473 | 2.63 |
| 12/31/2025 | 2.70 | 2.75 | 2.43 | 2.45 | 135,660 | 2.45 |
| 12/30/2025 | 2.92 | 2.93 | 2.54 | 2.72 | 159,171 | 2.72 |
| 12/29/2025 | 3.18 | 3.34 | 2.80 | 2.81 | 190,223 | 2.81 |
| 12/26/2025 | 3.25 | 3.42 | 3.07 | 3.23 | 100,498 | 3.23 |
| 12/24/2025 | 3.25 | 3.49 | 3.03 | 3.31 | 98,225 | 3.31 |
| 12/23/2025 | 3.30 | 3.54 | 3.06 | 3.37 | 164,717 | 3.37 |
| 12/22/2025 | 3.12 | 3.57 | 3.12 | 3.41 | 194,946 | 3.41 |
| 12/19/2025 | 3.08 | 3.30 | 2.99 | 3.19 | 95,680 | 3.19 |
| 12/18/2025 | 3.12 | 3.34 | 2.98 | 3.08 | 122,006 | 3.08 |
| 12/17/2025 | 3.07 | 3.20 | 2.92 | 3.03 | 75,814 | 3.03 |
| 12/16/2025 | 3.26 | 3.39 | 2.94 | 3.09 | 106,847 | 3.09 |
| 12/15/2025 | 3.70 | 3.82 | 3.14 | 3.26 | 135,091 | 3.26 |
| 12/12/2025 | 3.92 | 4.00 | 3.37 | 3.54 | 191,149 | 3.54 |
| 12/11/2025 | 3.51 | 3.94 | 3.44 | 3.87 | 179,790 | 3.87 |
| 12/10/2025 | 3.28 | 3.59 | 3.16 | 3.51 | 129,231 | 3.51 |
| 12/09/2025 | 3.26 | 3.46 | 3.15 | 3.31 | 142,157 | 3.31 |
| 12/08/2025 | 3.31 | 3.38 | 3.05 | 3.26 | 93,916 | 3.26 |
| 12/05/2025 | 3.25 | 3.38 | 2.98 | 3.25 | 85,090 | 3.25 |
| 12/04/2025 | 3.11 | 3.27 | 2.91 | 3.24 | 80,415 | 3.24 |
| 12/03/2025 | 3.07 | 3.43 | 2.91 | 3.11 | 102,491 | 3.11 |
| 12/02/2025 | 3.00 | 3.19 | 2.97 | 3.16 | 27,926 | 3.16 |
| 12/01/2025 | 3.23 | 3.33 | 2.68 | 2.90 | 80,151 | 2.90 |
| 11/28/2025 | 3.60 | 3.63 | 3.07 | 3.35 | 63,648 | 3.35 |
| 11/26/2025 | 3.29 | 4.04 | 3.24 | 3.53 | 160,884 | 3.53 |
| 11/25/2025 | 2.98 | 3.25 | 2.85 | 3.18 | 32,948 | 3.18 |
| 11/24/2025 | 2.76 | 2.99 | 2.63 | 2.95 | 84,979 | 2.95 |
| 11/21/2025 | 2.52 | 2.73 | 2.35 | 2.61 | 67,489 | 2.61 |
| 11/20/2025 | 2.58 | 2.84 | 2.32 | 2.49 | 78,109 | 2.49 |
| 11/19/2025 | 2.73 | 2.84 | 2.44 | 2.49 | 69,082 | 2.49 |
| 11/18/2025 | 2.72 | 2.85 | 2.50 | 2.75 | 85,394 | 2.75 |
| 11/17/2025 | 3.62 | 3.96 | 2.78 | 2.88 | 304,545 | 2.88 |
| 11/14/2025 | 3.14 | 3.70 | 3.06 | 3.60 | 147,544 | 3.60 |
| 11/13/2025 | 3.43 | 3.82 | 3.10 | 3.20 | 118,026 | 3.20 |
| 11/12/2025 | 3.34 | 3.60 | 3.24 | 3.43 | 35,379 | 3.43 |
| 11/11/2025 | 3.39 | 3.79 | 3.36 | 3.36 | 9,875 | 3.36 |
| 11/10/2025 | 3.63 | 3.79 | 3.28 | 3.45 | 120,044 | 3.45 |
| 11/07/2025 | 3.37 | 3.61 | 3.07 | 3.46 | 66,663 | 3.46 |
| 11/06/2025 | 3.59 | 3.68 | 3.23 | 3.41 | 74,659 | 3.41 |
| 11/05/2025 | 3.66 | 3.70 | 3.53 | 3.61 | 23,220 | 3.61 |