StableX Technologies Inc.... (SBLX)
NASDAQ: SBLX
· Real-Time Price · USD
6.03
0.16 (2.73%)
At close: Sep 18, 2025, 3:59 PM
5.67
-5.97%
After-hours: Sep 18, 2025, 07:57 PM EDT
SBLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5.70 | 6.13 | 5.24 | 5.87 | 5.87 | 3.35% | 7,662,405 |
| Sep 16, 2025 | 5.68 | 5.88 | 5.35 | 5.68 | 5.68 | 2.71% | 127,965 |
| Sep 15, 2025 | 5.60 | 5.60 | 5.17 | 5.53 | 5.53 | 2.41% | 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% | 294,100 |
| Sep 10, 2025 | 6.12 | 6.27 | 5.00 | 5.22 | 5.22 | -17.27% | 451,400 |
| Sep 9, 2025 | 6.25 | 10.56 | 4.40 | 6.31 | 6.31 | 18.39% | 4,157,300 |
| 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% | 61,400 |
| Sep 3, 2025 | 5.34 | 5.56 | 5.10 | 5.28 | 5.28 | -3.12% | 39,519 |
| Sep 2, 2025 | 5.93 | 6.22 | 5.18 | 5.45 | 5.45 | -10.80% | 88,528 |
| Aug 29, 2025 | 6.36 | 6.36 | 5.89 | 6.11 | 6.11 | -2.86% | 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 | -2.85% | 19,400 |