New Stratus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	0.60	0.60	0.58	0.58	-	-3.33%	32,243
Jul 2, 2026	0.71	0.71	0.54	0.60	0.60	-17.81%	987,276
Jun 30, 2026	0.72	0.73	0.72	0.73	0.73	5.80%	66,000
Jun 29, 2026	0.73	0.73	0.69	0.69	0.69	-4.17%	170,551
Jun 26, 2026	0.71	0.73	0.69	0.72	0.72	1.41%	319,000
Jun 25, 2026	0.71	0.72	0.69	0.71	0.71	-	427,974
Jun 24, 2026	0.70	0.72	0.69	0.71	0.71	1.43%	357,874
Jun 23, 2026	0.70	0.72	0.70	0.70	0.70	-2.78%	153,444
Jun 22, 2026	0.73	0.74	0.70	0.72	0.72	-	249,084
Jun 19, 2026	0.71	0.73	0.71	0.72	0.72	1.41%	86,978
Jun 18, 2026	0.71	0.73	0.69	0.71	0.71	-2.74%	308,550
Jun 17, 2026	0.74	0.74	0.70	0.73	0.73	-	91,670
Jun 16, 2026	0.73	0.74	0.69	0.73	0.73	1.39%	303,000
Jun 15, 2026	0.69	0.73	0.69	0.72	0.72	2.86%	168,011
Jun 12, 2026	0.69	0.72	0.68	0.70	0.70	-	186,812
Jun 11, 2026	0.70	0.70	0.69	0.70	0.70	-1.41%	88,023
Jun 10, 2026	0.71	0.72	0.70	0.71	0.71	-	158,228
Jun 9, 2026	0.78	0.78	0.71	0.71	0.71	-8.97%	143,224
Jun 8, 2026	0.70	0.80	0.70	0.78	0.78	13.04%	483,184
Jun 5, 2026	0.74	0.77	0.69	0.69	0.69	-8.00%	44,005
Jun 4, 2026	0.77	0.77	0.73	0.75	0.75	-1.32%	29,669
Jun 3, 2026	0.75	0.77	0.75	0.76	0.76	1.33%	25,626
Jun 2, 2026	0.76	0.78	0.75	0.75	0.75	-	47,437
Jun 1, 2026	0.73	0.81	0.72	0.75	0.75	1.35%	216,539
May 29, 2026	0.75	0.78	0.70	0.74	0.74	-1.33%	250,621
May 28, 2026	0.72	0.76	0.70	0.75	0.75	4.17%	133,323
May 27, 2026	0.72	0.74	0.70	0.72	0.72	-	43,380
May 26, 2026	0.73	0.75	0.72	0.72	0.72	1.41%	44,990
May 25, 2026	0.75	0.75	0.71	0.71	0.71	-4.05%	51,207
May 22, 2026	0.75	0.75	0.72	0.74	0.74	1.37%	87,825
May 21, 2026	0.75	0.75	0.73	0.73	0.73	-2.67%	26,064
May 20, 2026	0.78	0.78	0.75	0.75	0.75	-1.32%	160,856
May 19, 2026	0.78	0.80	0.72	0.76	0.76	-1.30%	252,458
May 15, 2026	0.74	0.80	0.72	0.77	0.77	1.32%	171,163
May 14, 2026	0.78	0.78	0.75	0.76	0.76	-2.56%	171,088
May 13, 2026	0.73	0.80	0.72	0.78	0.78	8.33%	635,453
May 12, 2026	0.74	0.74	0.71	0.72	0.72	1.41%	101,010
May 11, 2026	0.74	0.74	0.71	0.71	0.71	-2.74%	230,475
May 8, 2026	0.77	0.77	0.72	0.73	0.73	-6.41%	172,431
May 7, 2026	0.68	0.81	0.68	0.78	0.78	13.04%	1,253,687
May 6, 2026	0.69	0.70	0.68	0.69	0.69	1.47%	336,995
May 5, 2026	0.69	0.70	0.68	0.68	0.68	-1.45%	63,645
May 4, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	32,220
May 1, 2026	0.69	0.70	0.68	0.68	0.68	-1.45%	139,727
Apr 30, 2026	0.69	0.70	0.69	0.69	0.69	-	706,513
Apr 29, 2026	0.69	0.69	0.69	0.69	0.69	-	72,063
Apr 28, 2026	0.68	0.69	0.67	0.69	0.69	-1.43%	127,071
Apr 27, 2026	0.61	0.70	0.61	0.70	0.70	8.53%	405,973
Apr 24, 2026	0.67	0.67	0.64	0.65	0.65	-3.73%	119,310
Apr 23, 2026	0.67	0.67	0.65	0.67	0.67	-	197,020