StableX Technologies, Inc. (SBLX)
NASDAQ: SBLX · Real-Time Price · USD
2.610
+0.210 (8.75%)
At close: Apr 15, 2026, 4:00 PM EDT
2.690
+0.080 (3.07%)
After-hours: Apr 15, 2026, 7:30 PM EDT
StableX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 2.36 | 2.63 | 2.36 | 2.63 | - | 9.67% | 41,782 |
| Apr 14, 2026 | 2.33 | 2.45 | 2.22 | 2.40 | 2.40 | 3.45% | 96,420 |
| Apr 13, 2026 | 2.15 | 2.37 | 2.12 | 2.32 | 2.32 | 9.43% | 97,628 |
| Apr 10, 2026 | 2.04 | 2.22 | 2.02 | 2.12 | 2.12 | 4.43% | 138,893 |
| Apr 9, 2026 | 2.00 | 2.12 | 1.97 | 2.03 | 2.03 | -0.49% | 80,438 |
| Apr 8, 2026 | 2.08 | 2.21 | 2.01 | 2.04 | 2.04 | 0.99% | 73,854 |
| Apr 7, 2026 | 2.18 | 2.22 | 1.92 | 2.02 | 2.02 | -7.34% | 150,755 |
| Apr 6, 2026 | 1.98 | 2.20 | 1.98 | 2.18 | 2.18 | 11.22% | 30,967 |
| Apr 2, 2026 | 2.06 | 2.18 | 1.84 | 1.96 | 1.96 | -4.85% | 181,040 |
| Apr 1, 2026 | 1.86 | 2.15 | 1.81 | 2.06 | 2.06 | 11.35% | 115,878 |
| Mar 31, 2026 | 1.78 | 2.13 | 1.78 | 1.85 | 1.85 | 3.93% | 84,390 |
| Mar 30, 2026 | 1.93 | 1.94 | 1.64 | 1.78 | 1.78 | -2.73% | 44,189 |
| Mar 27, 2026 | 2.04 | 2.04 | 1.78 | 1.83 | 1.83 | -9.85% | 44,067 |
| Mar 26, 2026 | 2.11 | 2.23 | 2.02 | 2.03 | 2.03 | -9.78% | 19,313 |
| Mar 25, 2026 | 2.38 | 2.38 | 2.08 | 2.25 | 2.25 | -3.02% | 132,573 |
| Mar 24, 2026 | 2.50 | 2.50 | 2.32 | 2.32 | 2.32 | -6.07% | 60,018 |
| Mar 23, 2026 | 2.61 | 2.77 | 2.40 | 2.47 | 2.47 | -5.18% | 125,987 |
| Mar 20, 2026 | 2.66 | 2.67 | 2.53 | 2.61 | 2.61 | -1.33% | 26,381 |
| Mar 19, 2026 | 2.70 | 2.73 | 2.48 | 2.64 | 2.64 | -4.35% | 105,652 |
| Mar 18, 2026 | 2.62 | 2.80 | 2.55 | 2.76 | 2.76 | 2.60% | 64,587 |
| Mar 17, 2026 | 2.75 | 2.89 | 2.68 | 2.69 | 2.69 | -0.37% | 77,188 |
| Mar 16, 2026 | 2.70 | 2.76 | 2.66 | 2.70 | 2.70 | 1.12% | 29,149 |
| Mar 13, 2026 | 2.60 | 2.75 | 2.60 | 2.67 | 2.67 | 3.49% | 29,225 |
| Mar 12, 2026 | 2.89 | 2.92 | 2.57 | 2.58 | 2.58 | -11.34% | 141,340 |
| Mar 11, 2026 | 2.77 | 2.94 | 2.55 | 2.91 | 2.91 | 13.23% | 125,342 |
| Mar 10, 2026 | 2.54 | 2.89 | 2.46 | 2.57 | 2.57 | 1.58% | 251,516 |
| Mar 9, 2026 | 2.32 | 2.59 | 2.20 | 2.53 | 2.53 | 6.30% | 98,642 |
| Mar 6, 2026 | 2.42 | 2.52 | 2.21 | 2.38 | 2.38 | -3.25% | 88,740 |
| Mar 5, 2026 | 2.45 | 2.62 | 2.43 | 2.46 | 2.46 | 0.41% | 30,920 |
| Mar 4, 2026 | 2.63 | 2.67 | 2.45 | 2.45 | 2.45 | -2.78% | 212,194 |
| Mar 3, 2026 | 2.38 | 2.57 | 2.17 | 2.52 | 2.52 | 4.13% | 152,686 |
| Mar 2, 2026 | 2.38 | 2.53 | 2.22 | 2.42 | 2.42 | 2.11% | 242,680 |
| Feb 27, 2026 | 2.37 | 2.50 | 2.25 | 2.37 | 2.37 | -1.66% | 152,156 |
| Feb 26, 2026 | 2.80 | 2.92 | 2.28 | 2.41 | 2.41 | -12.68% | 177,698 |
| Feb 25, 2026 | 2.43 | 2.89 | 2.35 | 2.76 | 2.76 | 16.46% | 95,560 |
| Feb 24, 2026 | 2.24 | 2.58 | 2.17 | 2.37 | 2.37 | 2.60% | 261,083 |
| Feb 23, 2026 | 2.33 | 2.39 | 2.11 | 2.31 | 2.31 | -1.70% | 223,187 |
| Feb 20, 2026 | 2.38 | 2.52 | 2.30 | 2.35 | 2.35 | -2.49% | 109,154 |
| Feb 19, 2026 | 2.48 | 2.66 | 2.32 | 2.41 | 2.41 | -2.82% | 107,541 |
| Feb 18, 2026 | 2.47 | 2.82 | 2.25 | 2.48 | 2.48 | -1.20% | 172,461 |
| Feb 17, 2026 | 2.55 | 2.55 | 2.45 | 2.51 | 2.51 | 2.87% | 9,518 |
| Feb 13, 2026 | 2.41 | 2.59 | 2.37 | 2.44 | 2.44 | -1.61% | 140,183 |
| Feb 12, 2026 | 2.51 | 2.56 | 2.43 | 2.48 | 2.48 | 1.64% | 32,090 |
| Feb 11, 2026 | 2.69 | 2.70 | 2.30 | 2.44 | 2.44 | -4.69% | 130,924 |
| Feb 10, 2026 | 2.67 | 2.82 | 2.56 | 2.56 | 2.56 | -2.29% | 110,319 |
| Feb 9, 2026 | 2.48 | 2.67 | 2.48 | 2.62 | 2.62 | 6.50% | 22,999 |
| Feb 6, 2026 | 2.40 | 2.50 | 2.33 | 2.46 | 2.46 | 5.13% | 91,909 |
| Feb 5, 2026 | 2.71 | 2.87 | 2.32 | 2.34 | 2.34 | -13.65% | 302,344 |
| Feb 4, 2026 | 2.70 | 2.79 | 2.57 | 2.71 | 2.71 | 1.88% | 60,235 |
| Feb 3, 2026 | 2.74 | 2.74 | 2.59 | 2.66 | 2.66 | -2.21% | 34,165 |