New Stratus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.45	0.45	0.43	0.43	0.43	-3.37%	60,510
Dec 18, 2025	0.44	0.45	0.44	0.45	0.45	-1.11%	105,000
Dec 17, 2025	0.43	0.45	0.42	0.45	0.45	4.05%	270,700
Dec 16, 2025	0.46	0.46	0.43	0.43	0.43	-5.98%	207,543
Dec 15, 2025	0.46	0.46	0.45	0.46	0.46	1.10%	374,001
Dec 12, 2025	0.45	0.46	0.44	0.46	0.46	2.25%	662,124
Dec 11, 2025	0.45	0.45	0.45	0.45	0.45	1.14%	943
Dec 10, 2025	0.44	0.45	0.43	0.44	0.44	-	416,900
Dec 9, 2025	0.44	0.44	0.43	0.44	0.44	2.33%	349,501
Dec 8, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	59,500
Dec 5, 2025	0.43	0.44	0.43	0.44	0.44	-	19,500
Dec 4, 2025	0.44	0.45	0.43	0.44	0.44	-	239,030
Dec 3, 2025	0.44	0.44	0.43	0.44	0.44	-3.33%	36,851
Dec 2, 2025	0.43	0.45	0.41	0.45	0.45	2.27%	185,550
Dec 1, 2025	0.43	0.44	0.42	0.44	0.44	4.76%	316,373
Nov 28, 2025	0.42	0.42	0.41	0.42	0.42	-	22,000
Nov 27, 2025	0.42	0.43	0.42	0.42	0.42	2.44%	11,500
Nov 26, 2025	0.41	0.41	0.41	0.41	0.41	-3.53%	13,209
Nov 25, 2025	0.40	0.43	0.40	0.43	0.43	4.94%	359,993
Nov 24, 2025	0.42	0.42	0.40	0.41	0.41	-	45,500
Nov 21, 2025	0.43	0.43	0.40	0.41	0.41	-2.41%	330,250
Nov 20, 2025	0.42	0.42	0.41	0.42	0.42	-1.19%	219,100
Nov 19, 2025	0.41	0.42	0.41	0.42	0.42	1.20%	88,000
Nov 18, 2025	0.42	0.42	0.39	0.42	0.42	1.22%	151,500
Nov 17, 2025	0.42	0.42	0.37	0.41	0.41	-1.20%	351,760
Nov 14, 2025	0.43	0.43	0.41	0.42	0.42	-3.49%	50,500
Nov 13, 2025	0.42	0.43	0.41	0.43	0.43	2.38%	160,524
Nov 12, 2025	0.44	0.44	0.42	0.42	0.42	-5.62%	30,500
Nov 11, 2025	0.41	0.45	0.41	0.45	0.45	5.95%	125,500
Nov 10, 2025	0.41	0.44	0.41	0.42	0.42	1.20%	127,188
Nov 7, 2025	0.43	0.43	0.41	0.42	0.42	-	103,500
Nov 6, 2025	0.45	0.45	0.41	0.42	0.42	-3.49%	289,300
Nov 5, 2025	0.42	0.44	0.42	0.43	0.43	1.18%	43,000
Nov 4, 2025	0.45	0.45	0.41	0.43	0.43	1.19%	142,500
Nov 3, 2025	0.43	0.44	0.41	0.42	0.42	-2.33%	130,907
Oct 31, 2025	0.43	0.43	0.42	0.43	0.43	3.61%	349,251
Oct 30, 2025	0.42	0.42	0.42	0.42	0.42	-	38,000
Oct 29, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	20,000
Oct 28, 2025	0.43	0.43	0.40	0.42	0.42	-1.18%	419,611
Oct 27, 2025	0.43	0.43	0.43	0.43	0.43	-1.16%	93,516
Oct 24, 2025	0.44	0.44	0.43	0.43	0.43	1.18%	12,229
Oct 23, 2025	0.44	0.44	0.43	0.43	0.43	-	101,000
Oct 22, 2025	0.43	0.44	0.43	0.43	0.43	-1.16%	21,465
Oct 21, 2025	0.42	0.44	0.42	0.43	0.43	1.18%	54,700
Oct 20, 2025	0.41	0.43	0.41	0.43	0.43	1.19%	76,500
Oct 17, 2025	0.44	0.44	0.41	0.42	0.42	-3.45%	176,969
Oct 16, 2025	0.38	0.44	0.38	0.44	0.44	14.47%	1,899,774
Oct 15, 2025	0.36	0.39	0.36	0.38	0.38	7.04%	439,000
Oct 14, 2025	0.35	0.37	0.34	0.36	0.36	2.90%	175,550
Oct 10, 2025	0.37	0.37	0.32	0.35	0.35	-4.17%	337,501