StableX Technologies Inc.... (SBLX)
NASDAQ: SBLX
· Real-Time Price · USD
6.29
0.39 (6.61%)
At close: Aug 28, 2025, 3:59 PM
6.31
0.32%
After-hours: Aug 28, 2025, 07:48 PM EDT
SBLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 6.12 | 6.41 | 5.70 | 5.90 | 5.90 | -4.99% | 51,512 |
| 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 |
| Aug 19, 2025 | 6.49 | 6.50 | 6.01 | 6.31 | 6.31 | -4.25% | 19,600 |
| Aug 18, 2025 | 6.79 | 6.79 | 6.41 | 6.59 | 6.59 | -2.51% | 18,000 |
| Aug 15, 2025 | 7.03 | 7.03 | 6.56 | 6.76 | 6.76 | -1.02% | 9,500 |
| Aug 14, 2025 | 6.74 | 6.95 | 6.59 | 6.83 | 6.83 | 1.19% | 21,300 |
| Aug 13, 2025 | 6.37 | 6.90 | 6.32 | 6.75 | 6.75 | 6.97% | 17,900 |
| Aug 12, 2025 | 6.02 | 6.45 | 6.02 | 6.31 | 6.31 | 2.77% | 9,700 |
| Aug 11, 2025 | 5.88 | 6.39 | 5.70 | 6.14 | 6.14 | 4.42% | 27,500 |
| Aug 8, 2025 | 6.08 | 6.09 | 5.78 | 5.88 | 5.88 | -0.68% | 15,800 |
| Aug 7, 2025 | 6.17 | 6.48 | 5.68 | 5.92 | 5.92 | -5.28% | 45,900 |
| Aug 6, 2025 | 6.49 | 6.79 | 5.91 | 6.25 | 6.25 | -3.85% | 89,600 |
| Aug 5, 2025 | 7.68 | 7.97 | 5.76 | 6.50 | 6.50 | -22.71% | 468,300 |
| Aug 4, 2025 | 7.17 | 8.60 | 7.17 | 8.41 | 8.41 | 17.29% | 36,500 |
| Aug 1, 2025 | 7.70 | 7.70 | 7.05 | 7.17 | 7.17 | -7.24% | 28,300 |
| Jul 31, 2025 | 7.48 | 7.85 | 7.47 | 7.73 | 7.73 | 3.20% | 13,100 |