New Stratus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	0.67	0.67	0.63	0.64	0.64	-3.03%	121,386
Jul 28, 2026	0.64	0.66	0.62	0.66	0.66	0.76%	115,682
Jul 27, 2026	0.66	0.66	0.62	0.66	0.66	-0.76%	79,793
Jul 24, 2026	0.68	0.68	0.66	0.66	0.66	-4.35%	106,500
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