New Stratus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.48	0.50	0.46	0.50	0.50	4.17%	419,532
Feb 2, 2026	0.48	0.48	0.46	0.48	0.48	-	134,189
Jan 30, 2026	0.48	0.48	0.46	0.48	0.48	-1.03%	101,806
Jan 29, 2026	0.48	0.49	0.48	0.49	0.49	1.04%	176,289
Jan 28, 2026	0.47	0.49	0.47	0.48	0.48	2.13%	542,222
Jan 27, 2026	0.47	0.47	0.45	0.47	0.47	-1.05%	96,548
Jan 26, 2026	0.48	0.48	0.46	0.48	0.48	-	412,900
Jan 23, 2026	0.47	0.48	0.46	0.48	0.48	2.15%	90,000
Jan 22, 2026	0.48	0.48	0.47	0.47	0.47	-	128,983
Jan 21, 2026	0.48	0.48	0.47	0.47	0.47	-3.12%	104,120
Jan 20, 2026	0.47	0.49	0.47	0.48	0.48	-2.04%	71,236
Jan 19, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	22,103
Jan 16, 2026	0.47	0.50	0.47	0.50	0.50	9.89%	241,517
Jan 15, 2026	0.45	0.46	0.45	0.46	0.46	-3.19%	152,000
Jan 14, 2026	0.45	0.48	0.45	0.47	0.47	2.17%	476,832
Jan 13, 2026	0.46	0.46	0.45	0.46	0.46	2.22%	381,549
Jan 12, 2026	0.47	0.47	0.44	0.45	0.45	-4.26%	199,367
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