New Stratus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.49	0.49	0.47	0.47	0.47	-3.09%	321,237
Jan 8, 2026	0.48	0.49	0.48	0.49	0.49	1.04%	119,059
Jan 7, 2026	0.45	0.48	0.43	0.48	0.48	6.67%	219,021
Jan 6, 2026	0.50	0.51	0.45	0.45	0.45	-10.00%	569,571
Jan 5, 2026	0.45	0.51	0.43	0.50	0.50	19.05%	1,100,459
Jan 2, 2026	0.43	0.43	0.41	0.42	0.42	-3.45%	101,450
Dec 31, 2025	0.42	0.44	0.42	0.44	0.44	4.82%	23,000
Dec 30, 2025	0.42	0.42	0.40	0.42	0.42	2.47%	32,501
Dec 29, 2025	0.41	0.41	0.40	0.41	0.41	-1.22%	102,011
Dec 24, 2025	0.44	0.44	0.40	0.41	0.41	1.23%	310,000
Dec 23, 2025	0.40	0.41	0.39	0.41	0.41	-2.41%	140,249
Dec 22, 2025	0.43	0.43	0.39	0.42	0.42	-3.49%	356,012
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