StableX Technologies, Inc. - Common Stock (SBLX)

2.6050
-0.0350 (-1.33%)
NASDAQ · Last Trade: Mar 22nd, 7:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For StableX Technologies, Inc. - Common Stock (SBLX)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20262.662.672.532.6026,5572.60
3/19/20262.702.732.482.64105,6762.64
3/18/20262.622.802.552.7664,6262.76
3/17/20262.752.892.682.6979,7842.69
3/16/20262.702.762.662.7029,1502.70
3/13/20262.602.752.602.6729,2262.67
3/12/20262.892.922.572.58141,3402.58
3/11/20262.772.942.552.91125,3432.91
3/10/20262.542.892.462.57251,6802.57
3/09/20262.322.592.202.5398,6462.53
3/06/20262.422.522.212.3888,7402.38
3/05/20262.452.622.432.4630,9202.46
3/04/20262.632.672.452.45212,1952.45
3/03/20262.382.572.172.52152,6872.52
3/02/20262.382.532.222.42242,6812.42
2/27/20262.372.502.252.37152,1592.37
2/26/20262.802.922.282.41177,6982.41
2/25/20262.432.892.352.7694,5602.76
2/24/20262.242.582.172.37261,0842.37
2/23/20262.332.392.112.31223,1882.31
2/20/20262.382.522.302.35109,1542.35
2/19/20262.482.662.322.41107,5412.41
2/18/20262.472.822.252.48172,4612.48
2/17/20262.542.542.452.519,5182.51
2/13/20262.412.592.372.44140,1852.44
2/12/20262.512.562.432.4832,0902.48
2/11/20262.682.702.302.44130,9242.44
2/10/20262.672.822.562.56110,3282.56
2/09/20262.482.672.482.6222,9992.62
2/06/20262.402.502.332.4691,9092.46
2/05/20262.712.872.322.34302,3772.34
2/04/20262.702.792.572.7159,9932.71
2/03/20262.742.742.592.6634,1652.66
2/02/20262.872.922.642.72173,1722.72
1/30/20262.903.092.722.88165,8592.88
1/29/20262.902.952.752.85160,0242.85
1/28/20262.923.032.852.9222,9942.92
1/27/20262.842.942.822.8621,0382.86
1/26/20262.902.962.732.87136,7802.87
1/23/20262.972.982.762.90121,4422.90
1/22/20262.943.052.782.93218,9062.93
1/21/20262.862.952.732.88101,4722.88
1/20/20263.003.112.742.7797,8892.77
1/16/20263.273.313.063.18125,3173.18
1/15/20263.083.363.013.29109,2013.29
1/14/20263.143.252.973.12153,8953.12
1/13/20263.093.252.933.13125,1433.13
1/12/20263.203.312.673.05140,3483.05
1/09/20263.253.353.053.24112,3363.24
1/08/20263.083.252.983.20184,4183.20
1/07/20263.133.352.903.0998,4043.09
1/06/20262.813.312.763.10140,0213.10
1/05/20262.722.952.572.85127,7762.85
1/02/20262.542.712.502.6329,4732.63
12/31/20252.702.752.432.45135,6602.45
12/30/20252.922.932.542.72159,1712.72
12/29/20253.183.342.802.81190,2232.81
12/26/20253.253.423.073.23100,4983.23
12/24/20253.253.493.033.3198,2253.31
12/23/20253.303.543.063.37164,7173.37