StableX Technologies, Inc. (SBLX)
NASDAQ: SBLX · Real-Time Price · USD
4.580
-0.020 (-0.43%)
At close: Oct 29, 2025, 4:00 PM EDT
4.580
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:00 PM EDT
StableX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4.68 | 4.79 | 4.48 | 4.69 | - | 1.96% | 24,699 |
| Oct 28, 2025 | 4.66 | 4.78 | 4.48 | 4.60 | 4.60 | -0.65% | 46,730 |
| Oct 27, 2025 | 4.66 | 4.82 | 4.55 | 4.63 | 4.63 | -0.64% | 39,309 |
| Oct 24, 2025 | 4.75 | 4.99 | 4.41 | 4.66 | 4.66 | -1.27% | 104,666 |
| Oct 23, 2025 | 4.44 | 4.84 | 4.43 | 4.72 | 4.72 | 5.83% | 39,104 |
| Oct 22, 2025 | 4.69 | 4.69 | 4.40 | 4.46 | 4.46 | -6.50% | 67,875 |
| Oct 21, 2025 | 4.80 | 5.08 | 4.68 | 4.77 | 4.77 | -0.63% | 115,092 |
| Oct 20, 2025 | 5.26 | 5.38 | 4.62 | 4.80 | 4.80 | -6.61% | 356,823 |
| Oct 17, 2025 | 5.14 | 5.49 | 5.13 | 5.14 | 5.14 | -1.91% | 97,262 |
| Oct 16, 2025 | 5.54 | 6.15 | 5.21 | 5.24 | 5.24 | -6.76% | 267,351 |
| Oct 15, 2025 | 5.61 | 5.79 | 4.90 | 5.62 | 5.62 | -6.80% | 419,528 |
| Oct 14, 2025 | 6.59 | 7.85 | 5.38 | 6.03 | 6.03 | 9.74% | 8,921,655 |
| Oct 13, 2025 | 5.28 | 5.57 | 5.23 | 5.50 | 5.50 | 6.33% | 54,526 |
| Oct 10, 2025 | 5.72 | 5.96 | 5.11 | 5.17 | 5.17 | -8.69% | 146,838 |
| Oct 9, 2025 | 5.91 | 6.00 | 5.60 | 5.66 | 5.66 | -7.97% | 79,660 |
| Oct 8, 2025 | 5.78 | 6.18 | 5.78 | 6.15 | 6.15 | 8.08% | 140,003 |
| Oct 7, 2025 | 5.88 | 5.99 | 5.52 | 5.69 | 5.69 | -6.72% | 268,985 |
| Oct 6, 2025 | 5.70 | 6.33 | 5.57 | 6.10 | 6.10 | 9.12% | 236,403 |
| Oct 3, 2025 | 5.75 | 5.84 | 5.29 | 5.59 | 5.59 | -2.44% | 114,567 |
| Oct 2, 2025 | 5.49 | 5.73 | 5.16 | 5.73 | 5.73 | 8.52% | 484,096 |
| Oct 1, 2025 | 5.06 | 5.61 | 5.00 | 5.28 | 5.28 | 5.39% | 206,696 |
| Sep 30, 2025 | 4.94 | 5.10 | 4.87 | 5.01 | 5.01 | 1.01% | 34,452 |
| Sep 29, 2025 | 4.90 | 5.11 | 4.85 | 4.96 | 4.96 | 0.81% | 41,552 |
| Sep 26, 2025 | 5.26 | 5.26 | 4.86 | 4.92 | 4.92 | -3.91% | 62,641 |
| Sep 25, 2025 | 5.10 | 5.43 | 5.08 | 5.12 | 5.12 | -2.48% | 75,934 |
| Sep 24, 2025 | 5.25 | 5.52 | 5.12 | 5.25 | 5.25 | -5.06% | 101,650 |
| Sep 23, 2025 | 5.38 | 5.71 | 5.38 | 5.53 | 5.53 | -1.95% | 64,090 |
| Sep 22, 2025 | 5.67 | 5.79 | 5.37 | 5.64 | 5.64 | -3.42% | 115,936 |
| Sep 19, 2025 | 5.71 | 6.10 | 5.70 | 5.84 | 5.84 | -3.15% | 111,703 |
| Sep 18, 2025 | 5.68 | 6.21 | 5.50 | 6.03 | 6.03 | 2.73% | 210,399 |
| Sep 17, 2025 | 5.70 | 6.13 | 5.24 | 5.87 | 5.87 | 3.35% | 7,717,348 |
| Sep 16, 2025 | 5.68 | 5.88 | 5.35 | 5.68 | 5.68 | 2.81% | 127,965 |
| Sep 15, 2025 | 5.60 | 5.60 | 5.18 | 5.53 | 5.53 | 2.31% | 95,912 |
| Sep 12, 2025 | 5.66 | 5.77 | 5.31 | 5.40 | 5.40 | -3.57% | 63,063 |
| Sep 11, 2025 | 5.00 | 5.79 | 4.20 | 5.60 | 5.60 | 7.28% | 294,066 |
| Sep 10, 2025 | 6.12 | 6.27 | 5.00 | 5.22 | 5.22 | -17.27% | 451,376 |
| Sep 9, 2025 | 6.25 | 10.56 | 4.40 | 6.31 | 6.31 | 18.39% | 4,157,272 |
| Sep 8, 2025 | 4.49 | 5.59 | 4.49 | 5.33 | 5.33 | 14.38% | 106,573 |
| Sep 5, 2025 | 4.65 | 4.89 | 4.30 | 4.66 | 4.66 | -0.85% | 74,836 |
| Sep 4, 2025 | 5.28 | 5.29 | 4.61 | 4.70 | 4.70 | -10.98% | 61,376 |
| Sep 3, 2025 | 5.34 | 5.56 | 5.10 | 5.28 | 5.28 | -3.03% | 38,753 |
| Sep 2, 2025 | 5.93 | 6.22 | 5.18 | 5.45 | 5.45 | -10.81% | 88,528 |
| Aug 29, 2025 | 6.36 | 6.36 | 5.89 | 6.11 | 6.11 | -2.94% | 31,341 |
| Aug 28, 2025 | 6.00 | 6.30 | 5.85 | 6.29 | 6.29 | 6.61% | 40,004 |
| Aug 27, 2025 | 6.12 | 6.41 | 5.70 | 5.90 | 5.90 | -4.99% | 52,404 |
| Aug 26, 2025 | 6.59 | 6.59 | 5.99 | 6.21 | 6.21 | -11.91% | 140,325 |
| Aug 25, 2025 | 7.40 | 8.15 | 6.54 | 7.05 | 7.05 | -0.42% | 958,438 |
| Aug 22, 2025 | 6.60 | 7.50 | 6.34 | 7.08 | 7.08 | 23.13% | 516,025 |
| Aug 21, 2025 | 5.98 | 5.98 | 5.73 | 5.75 | 5.75 | -6.20% | 6,015 |
| Aug 20, 2025 | 6.13 | 6.13 | 5.78 | 6.13 | 6.13 | -2.78% | 19,370 |