StableX Technologies, Inc. - Common Stock (SBLX)
4.6300
-0.0300 (-0.64%)
NASDAQ · Last Trade: Oct 27th, 11:50 PM EDT
Historical Prices For StableX Technologies, Inc. - Common Stock (SBLX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/27/2025 | 4.66 | 4.82 | 4.54 | 4.63 | 39,309 | 4.63 |
| 10/24/2025 | 4.75 | 4.99 | 4.41 | 4.66 | 104,666 | 4.66 |
| 10/23/2025 | 4.44 | 4.84 | 4.43 | 4.72 | 36,807 | 4.72 |
| 10/22/2025 | 4.69 | 4.69 | 4.40 | 4.46 | 67,775 | 4.46 |
| 10/21/2025 | 4.80 | 5.08 | 4.68 | 4.77 | 115,006 | 4.77 |
| 10/20/2025 | 5.26 | 5.38 | 4.62 | 4.80 | 356,309 | 4.80 |
| 10/17/2025 | 5.14 | 5.49 | 5.13 | 5.14 | 97,262 | 5.14 |
| 10/16/2025 | 5.54 | 6.15 | 5.21 | 5.24 | 266,755 | 5.24 |
| 10/15/2025 | 5.61 | 5.79 | 4.90 | 5.62 | 419,203 | 5.62 |
| 10/14/2025 | 6.59 | 7.85 | 5.38 | 6.03 | 8,904,142 | 6.03 |
| 10/13/2025 | 5.28 | 5.57 | 5.23 | 5.50 | 54,053 | 5.50 |
| 10/10/2025 | 5.72 | 5.95 | 5.11 | 5.17 | 146,838 | 5.17 |
| 10/09/2025 | 5.91 | 6.00 | 5.60 | 5.66 | 79,610 | 5.66 |
| 10/08/2025 | 5.78 | 6.18 | 5.78 | 6.15 | 138,805 | 6.15 |
| 10/07/2025 | 5.88 | 5.99 | 5.52 | 5.69 | 261,910 | 5.69 |
| 10/06/2025 | 5.70 | 6.33 | 5.57 | 6.10 | 235,415 | 6.10 |
| 10/03/2025 | 5.75 | 5.84 | 5.29 | 5.59 | 114,567 | 5.59 |
| 10/02/2025 | 5.49 | 5.73 | 5.49 | 5.73 | 484,066 | 5.73 |