New Stratus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	0.66	0.67	0.66	0.67	0.67	-	10,500
Apr 21, 2026	0.63	0.67	0.63	0.67	0.67	4.69%	182,020
Apr 20, 2026	0.64	0.66	0.62	0.64	0.64	-	695,449
Apr 17, 2026	0.63	0.64	0.60	0.64	0.64	1.59%	69,500
Apr 16, 2026	0.62	0.64	0.62	0.63	0.63	3.28%	188,538
Apr 15, 2026	0.58	0.64	0.58	0.61	0.61	5.17%	1,142,000
Apr 14, 2026	0.58	0.58	0.57	0.58	0.58	-3.33%	372,979
Apr 13, 2026	0.60	0.60	0.58	0.60	0.60	2.56%	141,033
Apr 10, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	130,169
Apr 9, 2026	0.59	0.59	0.56	0.58	0.58	-1.69%	179,000
Apr 8, 2026	0.60	0.60	0.58	0.59	0.59	-4.84%	43,590
Apr 7, 2026	0.62	0.63	0.61	0.62	0.62	-	261,240
Apr 6, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	189,165
Apr 2, 2026	0.59	0.64	0.59	0.64	0.64	8.47%	309,869
Apr 1, 2026	0.65	0.65	0.59	0.59	0.59	-9.23%	81,088
Mar 31, 2026	0.60	0.65	0.60	0.65	0.65	12.07%	654,582
Mar 30, 2026	0.60	0.61	0.58	0.58	0.58	-3.33%	243,807
Mar 27, 2026	0.60	0.60	0.59	0.60	0.60	3.45%	101,982
Mar 26, 2026	0.60	0.60	0.58	0.58	0.58	-0.85%	48,600
Mar 25, 2026	0.59	0.61	0.57	0.59	0.59	-2.50%	175,600
Mar 24, 2026	0.60	0.63	0.60	0.60	0.60	1.69%	149,734
Mar 23, 2026	0.58	0.61	0.57	0.59	0.59	-6.35%	243,451
Mar 20, 2026	0.62	0.63	0.59	0.63	0.63	4.13%	1,073,412
Mar 19, 2026	0.57	0.64	0.57	0.61	0.61	8.04%	1,061,562
Mar 18, 2026	0.56	0.56	0.56	0.56	0.56	-	305,375
Mar 17, 2026	0.57	0.57	0.56	0.56	0.56	-	106,050
Mar 16, 2026	0.58	0.58	0.55	0.56	0.56	-1.75%	89,351
Mar 13, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	533,196
Mar 12, 2026	0.57	0.59	0.55	0.58	0.58	-1.69%	342,742
Mar 11, 2026	0.56	0.59	0.54	0.59	0.59	9.26%	644,031