New Stratus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	647,082
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
Mar 10, 2026	0.50	0.55	0.50	0.54	0.54	-	144,347
Mar 9, 2026	0.51	0.56	0.50	0.54	0.54	13.68%	414,399
Mar 6, 2026	0.49	0.56	0.48	0.48	0.48	-4.04%	483,693
Mar 5, 2026	0.52	0.54	0.49	0.50	0.50	-4.81%	513,500
Mar 4, 2026	0.50	0.52	0.50	0.52	0.52	4.00%	407,501
Mar 3, 2026	0.49	0.50	0.49	0.50	0.50	-1.96%	245,503
Mar 2, 2026	0.50	0.51	0.50	0.51	0.51	-1.92%	86,348
Feb 27, 2026	0.51	0.53	0.51	0.52	0.52	-1.89%	290,800
Feb 26, 2026	0.49	0.53	0.49	0.53	0.53	6.00%	234,632
Feb 25, 2026	0.51	0.51	0.49	0.50	0.50	-3.85%	276,745
Feb 24, 2026	0.51	0.52	0.50	0.52	0.52	1.96%	97,350
Feb 23, 2026	0.50	0.53	0.50	0.51	0.51	2.00%	181,148
Feb 20, 2026	0.49	0.50	0.48	0.50	0.50	-	463,892