New Stratus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	0.70	0.70	0.69	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
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