StableX Technologies Inc.... (SBLX)
NASDAQ: SBLX
· Real-Time Price · USD
5.66
-0.49 (-7.97%)
At close: Oct 09, 2025, 3:58 PM
5.66
0.00%
After-hours: Oct 09, 2025, 04:04 PM EDT
SBLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 5.79 | 6.17 | 5.79 | 6.15 | 6.15 | 8.08% | 134,229 |
| Oct 7, 2025 | 5.88 | 5.99 | 5.52 | 5.69 | 5.69 | -6.72% | 269,000 |
| 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% | 484,100 |
| Oct 1, 2025 | 5.06 | 5.61 | 5.00 | 5.28 | 5.28 | 5.39% | 206,700 |
| Sep 30, 2025 | 4.94 | 5.10 | 4.87 | 5.01 | 5.01 | 1.01% | 34,500 |
| 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% | 101,700 |
| Sep 23, 2025 | 5.38 | 5.71 | 5.38 | 5.53 | 5.53 | -1.95% | 64,100 |
| 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% | 210,400 |
| 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 | 2.71% | 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 |
Page 1 of 136