New Stratus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.71	0.73	0.71	0.72	0.72	1.41%	59,500
Oct 8, 2026	0.67	0.71	0.67	0.71	0.71	5.97%	70,400
Oct 7, 2026	0.70	0.70	0.67	0.67	0.67	-8.22%	16,800
Oct 6, 2026	0.67	0.73	0.67	0.73	0.73	4.29%	177,161
Oct 5, 2026	0.72	0.72	0.64	0.70	0.70	-4.11%	305,013
Oct 2, 2026	0.75	0.77	0.71	0.73	0.73	-2.67%	96,923
Oct 1, 2026	0.74	0.75	0.74	0.75	0.75	-	51,000
Sep 30, 2026	0.76	0.76	0.75	0.75	0.75	1.35%	27,600
Sep 29, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	500
Sep 28, 2026	0.75	0.76	0.74	0.75	0.75	-	521,911
Sep 25, 2026	0.76	0.76	0.74	0.75	0.75	1.35%	18,500
Sep 24, 2026	0.74	0.75	0.71	0.74	0.74	-	73,084
Sep 23, 2026	0.75	0.75	0.73	0.74	0.74	-1.33%	156,651
Sep 22, 2026	0.75	0.75	0.75	0.75	0.75	-	90,082
Sep 21, 2026	0.77	0.77	0.75	0.75	0.75	-	59,011
Sep 18, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	37,000
Sep 17, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	5,000
Sep 16, 2026	0.76	0.76	0.74	0.75	0.75	-1.32%	21,000
Sep 15, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	76,330
Sep 14, 2026	0.81	0.81	0.75	0.77	0.77	-8.33%	200,306
Sep 11, 2026	0.75	0.84	0.69	0.84	0.84	10.53%	871,387
Sep 10, 2026	0.77	0.80	0.76	0.76	0.76	-2.56%	154,494
Sep 9, 2026	0.73	0.78	0.73	0.78	0.78	6.85%	157,392
Sep 8, 2026	0.73	0.75	0.72	0.73	0.73	-	145,632
Sep 4, 2026	0.74	0.74	0.72	0.73	0.73	-	66,160
Sep 3, 2026	0.75	0.76	0.72	0.73	0.73	-	128,491
Sep 2, 2026	0.74	0.76	0.73	0.73	0.73	-	173,374
Sep 1, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	75,324
Aug 31, 2026	0.75	0.76	0.73	0.74	0.74	1.37%	211,207
Aug 28, 2026	0.72	0.73	0.72	0.73	0.73	-	32,150
Aug 27, 2026	0.71	0.73	0.70	0.73	0.73	1.39%	92,937
Aug 26, 2026	0.71	0.72	0.70	0.72	0.72	1.41%	31,000
Aug 25, 2026	0.68	0.72	0.68	0.71	0.71	-2.74%	139,775
Aug 24, 2026	0.69	0.75	0.69	0.73	0.73	4.29%	1,265,836
Aug 21, 2026	0.70	0.71	0.70	0.70	0.70	1.45%	57,700
Aug 20, 2026	0.73	0.73	0.69	0.69	0.69	-2.82%	22,000
Aug 19, 2026	0.72	0.73	0.71	0.71	0.71	-1.39%	16,500
Aug 18, 2026	0.75	0.75	0.69	0.72	0.72	-1.37%	182,191
Aug 17, 2026	0.73	0.74	0.71	0.73	0.73	-	148,584
Aug 14, 2026	0.74	0.74	0.72	0.73	0.73	-	8,950
Aug 13, 2026	0.73	0.74	0.73	0.73	0.73	-	2,008
Aug 12, 2026	0.76	0.76	0.73	0.73	0.73	-3.95%	50,650
Aug 11, 2026	0.77	0.78	0.76	0.76	0.76	-	141,689
Aug 10, 2026	0.76	0.78	0.74	0.76	0.76	2.70%	249,351
Aug 7, 2026	0.72	0.75	0.72	0.74	0.74	2.78%	165,983
Aug 6, 2026	0.70	0.74	0.70	0.72	0.72	-	43,172
Aug 5, 2026	0.74	0.75	0.69	0.72	0.72	2.86%	73,090
Aug 4, 2026	0.68	0.77	0.66	0.70	0.70	2.94%	381,416
Jul 31, 2026	0.68	0.68	0.68	0.68	0.68	6.25%	8,010
Jul 30, 2026	0.66	0.66	0.64	0.64	0.64	-	18,001