New Stratus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.68	0.68	0.67	0.68	-	-1.45%	2,500
Jul 23, 2026	0.62	0.70	0.62	0.69	0.69	9.52%	522,930
Jul 22, 2026	0.66	0.69	0.63	0.63	0.63	-1.56%	239,108
Jul 21, 2026	0.61	0.66	0.61	0.64	0.64	1.59%	61,635
Jul 20, 2026	0.61	0.64	0.61	0.63	0.63	3.28%	70,265
Jul 17, 2026	0.65	0.65	0.60	0.61	0.61	1.67%	388,825
Jul 16, 2026	0.58	0.62	0.55	0.60	0.60	3.45%	886,061
Jul 15, 2026	0.59	0.59	0.56	0.58	0.58	-1.69%	10,282
Jul 14, 2026	0.57	0.59	0.55	0.59	0.59	-	183,075
Jul 13, 2026	0.60	0.61	0.55	0.59	0.59	-1.67%	583,567
Jul 10, 2026	0.59	0.60	0.59	0.60	0.60	-	98,165
Jul 9, 2026	0.61	0.61	0.60	0.60	0.60	3.45%	65,841
Jul 8, 2026	0.60	0.63	0.58	0.58	0.58	-4.92%	453,845
Jul 7, 2026	0.61	0.62	0.60	0.61	0.61	1.67%	305,250
Jul 6, 2026	0.57	0.62	0.57	0.60	0.60	3.45%	681,429
Jul 3, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	38,243
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