Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	2.660	2.670	2.530	2.605	26,557	-0.04(-1.33%)
Mar 19, 2026	2.700	2.730	2.480	2.640	105,676	-0.12(-4.35%)
Mar 18, 2026	2.620	2.800	2.550	2.760	64,626	+0.07(+2.60%)
Mar 17, 2026	2.750	2.890	2.677	2.690	79,784	-0.01(-0.37%)
Mar 16, 2026	2.700	2.760	2.660	2.700	29,150	+0.03(+1.12%)
Mar 13, 2026	2.600	2.750	2.597	2.670	29,226	+0.09(+3.49%)
Mar 12, 2026	2.890	2.915	2.570	2.580	141,340	-0.33(-11.34%)
Mar 11, 2026	2.770	2.940	2.548	2.910	125,343	+0.34(+13.23%)
Mar 10, 2026	2.540	2.890	2.460	2.570	251,680	+0.04(+1.58%)
Mar 09, 2026	2.320	2.590	2.200	2.530	98,646	+0.15(+6.30%)
Mar 06, 2026	2.420	2.522	2.210	2.380	88,740	-0.08(-3.25%)
Mar 05, 2026	2.450	2.615	2.430	2.460	30,920	+0.01(+0.41%)
Mar 04, 2026	2.630	2.670	2.450	2.450	212,195	-0.07(-2.78%)
Mar 03, 2026	2.380	2.570	2.170	2.520	152,687	+0.10(+4.13%)
Mar 02, 2026	2.380	2.531	2.220	2.420	242,681	+0.05(+2.11%)
Feb 27, 2026	2.370	2.500	2.250	2.370	152,159	-0.04(-1.66%)
Feb 26, 2026	2.800	2.924	2.280	2.410	177,698	-0.35(-12.68%)
Feb 25, 2026	2.430	2.890	2.350	2.760	94,560	+0.39(+16.46%)
Feb 24, 2026	2.240	2.580	2.172	2.370	261,084	+0.06(+2.60%)
Feb 23, 2026	2.330	2.390	2.113	2.310	223,188	-0.04(-1.70%)
Feb 20, 2026	2.380	2.515	2.300	2.350	109,154	-0.06(-2.49%)
Feb 19, 2026	2.480	2.660	2.320	2.410	107,541	-0.07(-2.82%)
Feb 18, 2026	2.470	2.820	2.250	2.480	172,461	-0.03(-1.20%)
Feb 17, 2026	2.545	2.545	2.450	2.510	9,518	+0.07(+2.87%)
Feb 13, 2026	2.410	2.590	2.370	2.440	140,185	-0.04(-1.61%)
Feb 12, 2026	2.510	2.560	2.430	2.480	32,090	+0.04(+1.64%)
Feb 11, 2026	2.680	2.700	2.300	2.440	130,924	-0.12(-4.69%)
Feb 10, 2026	2.670	2.820	2.560	2.560	110,328	-0.06(-2.29%)
Feb 09, 2026	2.480	2.670	2.480	2.620	22,999	+0.16(+6.50%)
Feb 06, 2026	2.400	2.500	2.330	2.460	91,909	+0.12(+5.13%)
Feb 05, 2026	2.710	2.870	2.320	2.340	302,377	-0.37(-13.65%)
Feb 04, 2026	2.700	2.790	2.570	2.710	59,993	+0.05(+1.88%)
Feb 03, 2026	2.740	2.740	2.590	2.660	34,165	-0.06(-2.21%)
Feb 02, 2026	2.870	2.919	2.640	2.720	173,172	-0.16(-5.56%)
Jan 30, 2026	2.900	3.090	2.720	2.880	165,859	+0.03(+1.05%)
Jan 29, 2026	2.900	2.950	2.750	2.850	160,024	-0.07(-2.40%)
Jan 28, 2026	2.920	3.030	2.850	2.920	22,994	+0.06(+2.10%)
Jan 27, 2026	2.840	2.940	2.820	2.860	21,038	-0.01(-0.35%)
Jan 26, 2026	2.900	2.960	2.730	2.870	136,780	-0.03(-1.03%)
Jan 23, 2026	2.970	2.980	2.760	2.900	121,442	-0.03(-1.02%)
Jan 22, 2026	2.940	3.050	2.780	2.930	218,906	+0.05(+1.74%)
Jan 21, 2026	2.860	2.950	2.730	2.880	101,472	+0.11(+4.16%)
Jan 20, 2026	3.000	3.110	2.740	2.765	97,889	-0.42(-13.05%)
Jan 16, 2026	3.270	3.310	3.061	3.180	125,317	-0.11(-3.34%)
Jan 15, 2026	3.080	3.360	3.010	3.290	109,201	+0.17(+5.45%)
Jan 14, 2026	3.140	3.250	2.970	3.120	153,895	-0.01(-0.32%)
Jan 13, 2026	3.090	3.250	2.930	3.130	125,143	+0.08(+2.62%)
Jan 12, 2026	3.200	3.310	2.670	3.050	140,348	-0.19(-5.86%)
Jan 09, 2026	3.250	3.352	3.053	3.240	112,336	+0.04(+1.25%)
Jan 08, 2026	3.080	3.250	2.980	3.200	184,418	+0.11(+3.56%)
Jan 07, 2026	3.130	3.350	2.904	3.090	98,404	-0.01(-0.32%)
Jan 06, 2026	2.810	3.310	2.760	3.100	140,021	+0.25(+8.77%)
Jan 05, 2026	2.720	2.949	2.570	2.850	127,776	+0.22(+8.37%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

StableX Technologies, Inc. - Common Stock (NQ:SBLX)

Historical Prices