New Stratus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.37	0.38	0.36	0.36	0.36	-	428,300
Feb 9, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	18,500
Feb 6, 2026	0.37	0.37	0.37	0.37	0.37	0.82%	28,000
Feb 5, 2026	0.37	0.37	0.35	0.37	0.37	0.55%	37,000
Feb 4, 2026	0.37	0.38	0.37	0.37	0.37	-	144,800
Feb 3, 2026	0.35	0.37	0.34	0.37	0.37	7.35%	92,500
Feb 2, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	192,800
Jan 29, 2026	0.35	0.35	0.35	0.35	0.35	-	26,300
Jan 28, 2026	0.35	0.40	0.35	0.35	0.35	29.63%	445,570
Jan 27, 2026	0.27	0.27	0.27	0.27	0.27	-18.18%	3,939
Jan 26, 2026	0.29	0.34	0.29	0.33	0.33	-2.94%	205,750
Jan 23, 2026	0.34	0.34	0.34	0.34	0.34	4.62%	7,500
Jan 22, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	59,220
Jan 21, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	253,100
Jan 20, 2026	0.34	0.34	0.33	0.34	0.34	-	153,235
Jan 16, 2026	0.34	0.38	0.34	0.34	0.34	6.25%	67,000
Jan 15, 2026	0.33	0.33	0.32	0.32	0.32	-5.88%	170,000
Jan 14, 2026	0.30	0.34	0.30	0.34	0.34	3.03%	260,918
Jan 13, 2026	0.33	0.33	0.30	0.33	0.33	-14.06%	367,944
Jan 12, 2026	0.34	0.38	0.32	0.38	0.38	14.63%	211,000
Jan 9, 2026	0.35	0.35	0.33	0.34	0.34	-6.94%	355,750
Jan 8, 2026	0.33	0.36	0.33	0.36	0.36	4.35%	82,500
Jan 7, 2026	0.31	0.37	0.31	0.35	0.35	-1.23%	192,988
Jan 6, 2026	0.38	0.38	0.33	0.35	0.35	1.25%	107,400
Jan 5, 2026	0.35	0.39	0.30	0.35	0.35	16.95%	341,785
Jan 2, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	163,450
Dec 30, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	114,685
Dec 29, 2025	0.31	0.31	0.29	0.30	0.30	-3.28%	135,368
Dec 26, 2025	0.29	0.31	0.27	0.31	0.31	5.17%	251,712
Dec 24, 2025	0.29	0.29	0.29	0.29	0.29	1.05%	295,000
Dec 23, 2025	0.30	0.30	0.29	0.29	0.29	-4.97%	136,900
Dec 22, 2025	0.29	0.30	0.29	0.30	0.30	-7.08%	699,990
Dec 19, 2025	0.33	0.33	0.33	0.33	0.33	0.62%	50,000
Dec 18, 2025	0.34	0.34	0.32	0.32	0.32	-3.58%	116,500
Dec 17, 2025	0.32	0.34	0.32	0.34	0.34	4.69%	133,500
Dec 16, 2025	0.32	0.32	0.32	0.32	0.32	-3.03%	50,000
Dec 15, 2025	0.33	0.34	0.33	0.33	0.33	-0.30%	303,500
Dec 12, 2025	0.33	0.34	0.33	0.33	0.33	1.85%	463,100
Dec 10, 2025	0.32	0.33	0.32	0.33	0.33	-1.52%	329,900
Dec 9, 2025	0.32	0.35	0.32	0.33	0.33	4.56%	335,000
Dec 8, 2025	0.34	0.34	0.32	0.32	0.32	-1.25%	44,240
Dec 5, 2025	0.32	0.32	0.32	0.32	0.32	0.79%	99,500
Dec 4, 2025	0.35	0.35	0.32	0.32	0.32	-9.45%	151,500
Dec 3, 2025	0.35	0.35	0.35	0.35	0.35	3.00%	1,200
Dec 2, 2025	0.30	0.34	0.30	0.34	0.34	19.30%	260,000
Nov 26, 2025	0.30	0.30	0.29	0.29	0.29	3.64%	60,000
Nov 25, 2025	0.28	0.28	0.28	0.28	0.28	-3.51%	100,300
Nov 24, 2025	0.29	0.29	0.28	0.29	0.29	-	34,500
Nov 21, 2025	0.30	0.30	0.28	0.29	0.29	-3.39%	235,000
Nov 20, 2025	0.30	0.30	0.29	0.30	0.30	1.72%	221,000