StableX Technologies, Inc. - Common Stock (SBLX)

3.1000
+0.5900 (23.51%)
NASDAQ · Last Trade: Apr 29th, 3:36 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/28/20262.703.102.613.1092,961,7763.10
4/27/20262.522.552.422.5119,6422.51
4/24/20262.532.582.372.5440,3242.54
4/23/20262.612.632.462.4783,1032.47
4/22/20262.662.812.562.67130,8512.67
4/21/20262.712.842.512.6497,0492.64
4/20/20262.722.792.442.71114,6872.71
4/17/20262.723.242.522.66420,0862.66
4/16/20262.462.762.462.7436,4422.74
4/15/20262.362.652.362.6145,1822.61
4/14/20262.332.452.222.4096,4212.40
4/13/20262.152.372.122.3297,7302.32
4/10/20262.042.222.022.22138,8942.22
4/09/20262.002.121.972.0381,1142.03
4/08/20262.082.212.012.0473,9642.04
4/07/20262.182.221.922.02156,1822.02
4/06/20261.982.201.982.1830,9722.18
4/02/20262.062.181.841.96181,8941.96
4/01/20261.862.151.812.06115,8792.06
3/31/20261.782.131.781.8587,5041.85
3/30/20261.931.941.641.7844,2341.78
3/27/20262.042.041.781.8344,0761.83
3/26/20262.112.232.022.0320,0552.03
3/25/20262.382.382.082.25133,0982.25
3/24/20262.502.502.322.3260,0192.32
3/23/20262.612.772.402.47126,4882.47
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