StableX Technologies, Inc. (SBLX)
NASDAQ: SBLX · Real-Time Price · USD
6.21
-0.84 (-11.91%)
At close: Aug 26, 2025, 4:00 PM
6.39
+0.18 (2.90%)
After-hours: Aug 26, 2025, 6:31 PM EDT
StableX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 6.59 | 6.59 | 5.99 | 6.19 | - | -12.20% | 129,342 |
| 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 |
| Aug 19, 2025 | 6.49 | 6.50 | 6.01 | 6.31 | 6.31 | -4.32% | 19,563 |
| Aug 18, 2025 | 6.79 | 6.79 | 6.41 | 6.59 | 6.59 | -2.51% | 17,967 |
| Aug 15, 2025 | 7.03 | 7.03 | 6.56 | 6.76 | 6.76 | -1.02% | 9,540 |
| Aug 14, 2025 | 6.74 | 6.95 | 6.59 | 6.83 | 6.83 | 1.19% | 21,569 |
| Aug 13, 2025 | 6.37 | 6.90 | 6.32 | 6.75 | 6.75 | 6.97% | 17,928 |
| Aug 12, 2025 | 6.02 | 6.45 | 6.02 | 6.31 | 6.31 | 2.77% | 9,693 |
| Aug 11, 2025 | 5.88 | 6.39 | 5.70 | 6.14 | 6.14 | 4.42% | 27,512 |
| Aug 8, 2025 | 6.08 | 6.09 | 5.78 | 5.88 | 5.88 | -0.68% | 15,944 |
| Aug 7, 2025 | 6.17 | 6.48 | 5.68 | 5.92 | 5.92 | -5.28% | 45,890 |
| Aug 6, 2025 | 6.49 | 6.79 | 5.91 | 6.25 | 6.25 | -3.85% | 89,770 |
| Aug 5, 2025 | 7.68 | 7.97 | 5.76 | 6.50 | 6.50 | -22.71% | 468,251 |
| Aug 4, 2025 | 7.17 | 8.60 | 7.17 | 8.41 | 8.41 | 17.29% | 36,530 |
| Aug 1, 2025 | 7.70 | 7.70 | 7.05 | 7.17 | 7.17 | -7.24% | 28,282 |
| Jul 31, 2025 | 7.48 | 7.85 | 7.47 | 7.73 | 7.73 | 3.20% | 13,113 |
| Jul 30, 2025 | 7.02 | 7.50 | 6.90 | 7.49 | 7.49 | -0.27% | 184,031 |
| Jul 29, 2025 | 8.33 | 8.50 | 7.15 | 7.51 | 7.51 | -6.38% | 51,551 |
| Jul 28, 2025 | 7.08 | 8.36 | 7.08 | 8.02 | 8.02 | 13.95% | 65,714 |
| Jul 25, 2025 | 7.11 | 7.20 | 7.02 | 7.04 | 7.04 | -0.85% | 7,074 |
| Jul 24, 2025 | 7.06 | 7.19 | 7.01 | 7.10 | 7.10 | -0.70% | 23,536 |
| Jul 23, 2025 | 7.19 | 7.20 | 7.02 | 7.15 | 7.15 | 1.42% | 10,611 |
| Jul 22, 2025 | 6.88 | 7.20 | 6.82 | 7.05 | 7.05 | 1.29% | 17,386 |
| Jul 21, 2025 | 6.58 | 7.00 | 6.58 | 6.96 | 6.96 | 4.19% | 19,267 |
| Jul 18, 2025 | 6.53 | 6.86 | 6.53 | 6.68 | 6.68 | 1.21% | 18,069 |
| Jul 17, 2025 | 6.10 | 6.70 | 6.10 | 6.60 | 6.60 | 8.20% | 14,004 |
| Jul 16, 2025 | 6.18 | 6.35 | 5.87 | 6.10 | 6.10 | -0.89% | 51,683 |
| Jul 15, 2025 | 6.30 | 6.59 | 6.15 | 6.16 | 6.16 | -1.83% | 78,895 |
| Jul 14, 2025 | 6.51 | 6.51 | 6.05 | 6.27 | 6.27 | -3.83% | 9,688 |
| Jul 11, 2025 | 6.90 | 7.00 | 6.36 | 6.52 | 6.52 | -4.78% | 113,221 |
| Jul 10, 2025 | 6.93 | 7.00 | 6.85 | 6.85 | 6.85 | 0.68% | 3,675 |
| Jul 9, 2025 | 6.97 | 7.19 | 6.80 | 6.80 | 6.80 | -1.86% | 13,520 |
| Jul 8, 2025 | 7.02 | 7.18 | 6.87 | 6.93 | 6.93 | 1.82% | 14,491 |
| Jul 7, 2025 | 7.23 | 7.42 | 6.81 | 6.81 | 6.81 | -4.81% | 32,825 |
| Jul 3, 2025 | 7.47 | 8.90 | 6.62 | 7.15 | 7.15 | -4.67% | 198,134 |
| Jul 2, 2025 | 7.91 | 8.49 | 7.44 | 7.50 | 7.50 | -5.54% | 15,986 |
| Jul 1, 2025 | 7.37 | 8.24 | 7.37 | 7.94 | 7.94 | 7.73% | 26,960 |
| Jun 30, 2025 | 7.50 | 8.26 | 7.10 | 7.37 | 7.37 | -2.54% | 72,440 |
| Jun 27, 2025 | 7.50 | 8.00 | 7.26 | 7.56 | 7.56 | -1.01% | 47,572 |
| Jun 26, 2025 | 6.26 | 7.67 | 6.26 | 7.64 | 7.64 | 11.03% | 139,464 |
| Jun 25, 2025 | 5.92 | 8.16 | 5.92 | 6.88 | 6.88 | 11.98% | 122,317 |
| Jun 24, 2025 | 6.24 | 6.29 | 5.17 | 6.14 | 6.14 | -2.78% | 99,768 |
| Jun 23, 2025 | 6.40 | 6.65 | 6.09 | 6.32 | 6.32 | -1.25% | 11,901 |
| Jun 20, 2025 | 6.72 | 7.02 | 6.40 | 6.40 | 6.40 | -4.73% | 35,048 |
| Jun 18, 2025 | 6.88 | 7.45 | 6.43 | 6.72 | 6.72 | 2.74% | 30,393 |
| Jun 17, 2025 | 6.50 | 7.04 | 6.41 | 6.54 | 6.54 | 0.08% | 20,495 |
| Jun 16, 2025 | 6.59 | 6.72 | 6.43 | 6.53 | 6.53 | -0.76% | 1,795 |