StableX Technologies, Inc. (SBLX)
NASDAQ: SBLX · Real-Time Price · USD
3.250
+0.010 (0.31%)
At close: Dec 5, 2025, 4:00 PM EST
3.330
+0.080 (2.46%)
After-hours: Dec 5, 2025, 4:48 PM EST
StableX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.25 | 3.38 | 2.98 | 3.25 | 3.25 | 0.31% | 85,088 |
| Dec 4, 2025 | 3.11 | 3.27 | 2.91 | 3.24 | 3.24 | 4.18% | 80,616 |
| Dec 3, 2025 | 3.07 | 3.43 | 2.91 | 3.11 | 3.11 | -1.58% | 102,491 |
| Dec 2, 2025 | 3.00 | 3.20 | 2.97 | 3.16 | 3.16 | 8.97% | 27,926 |
| Dec 1, 2025 | 3.23 | 3.33 | 2.68 | 2.90 | 2.90 | -13.43% | 80,137 |
| Nov 28, 2025 | 3.60 | 3.63 | 3.07 | 3.35 | 3.35 | -5.10% | 63,593 |
| Nov 26, 2025 | 3.29 | 4.04 | 3.24 | 3.53 | 3.53 | 11.01% | 156,919 |
| Nov 25, 2025 | 2.98 | 3.25 | 2.85 | 3.18 | 3.18 | 7.80% | 32,736 |
| Nov 24, 2025 | 2.76 | 2.99 | 2.63 | 2.95 | 2.95 | 13.03% | 84,980 |
| Nov 21, 2025 | 2.52 | 2.73 | 2.35 | 2.61 | 2.61 | 4.82% | 67,489 |
| Nov 20, 2025 | 2.58 | 2.84 | 2.32 | 2.49 | 2.49 | - | 78,134 |
| Nov 19, 2025 | 2.73 | 2.84 | 2.44 | 2.49 | 2.49 | -9.45% | 69,350 |
| Nov 18, 2025 | 2.72 | 2.85 | 2.50 | 2.75 | 2.75 | -4.51% | 85,397 |
| Nov 17, 2025 | 3.62 | 3.96 | 2.78 | 2.88 | 2.88 | -20.00% | 307,130 |
| Nov 14, 2025 | 3.14 | 3.70 | 3.06 | 3.60 | 3.60 | 12.50% | 147,544 |
| Nov 13, 2025 | 3.43 | 3.82 | 3.10 | 3.20 | 3.20 | -6.71% | 118,034 |
| Nov 12, 2025 | 3.34 | 3.60 | 3.24 | 3.43 | 3.43 | 2.08% | 35,449 |
| Nov 11, 2025 | 3.39 | 3.79 | 3.36 | 3.36 | 3.36 | -2.61% | 9,885 |
| Nov 10, 2025 | 3.63 | 3.79 | 3.34 | 3.45 | 3.45 | -0.29% | 119,160 |
| Nov 7, 2025 | 3.37 | 3.61 | 3.07 | 3.46 | 3.46 | 1.47% | 66,663 |
| Nov 6, 2025 | 3.59 | 3.68 | 3.23 | 3.41 | 3.41 | -5.54% | 79,353 |
| Nov 5, 2025 | 3.66 | 3.70 | 3.53 | 3.61 | 3.61 | 0.56% | 23,240 |
| Nov 4, 2025 | 4.13 | 4.15 | 3.51 | 3.59 | 3.59 | -14.93% | 118,936 |
| Nov 3, 2025 | 4.37 | 4.38 | 4.18 | 4.22 | 4.22 | -4.52% | 23,064 |
| Oct 31, 2025 | 4.51 | 4.58 | 4.26 | 4.42 | 4.42 | -1.78% | 104,367 |
| Oct 30, 2025 | 4.51 | 4.67 | 4.42 | 4.50 | 4.50 | -1.75% | 30,820 |
| Oct 29, 2025 | 4.68 | 4.79 | 4.45 | 4.58 | 4.58 | -0.43% | 38,720 |
| Oct 28, 2025 | 4.66 | 4.78 | 4.48 | 4.60 | 4.60 | -0.65% | 46,730 |
| Oct 27, 2025 | 4.66 | 4.82 | 4.55 | 4.63 | 4.63 | -0.64% | 39,309 |
| Oct 24, 2025 | 4.75 | 4.99 | 4.41 | 4.66 | 4.66 | -1.27% | 104,666 |
| Oct 23, 2025 | 4.44 | 4.84 | 4.43 | 4.72 | 4.72 | 5.83% | 39,104 |
| Oct 22, 2025 | 4.69 | 4.69 | 4.40 | 4.46 | 4.46 | -6.50% | 67,875 |
| Oct 21, 2025 | 4.80 | 5.08 | 4.68 | 4.77 | 4.77 | -0.63% | 115,092 |
| Oct 20, 2025 | 5.26 | 5.38 | 4.62 | 4.80 | 4.80 | -6.61% | 356,823 |
| Oct 17, 2025 | 5.14 | 5.49 | 5.13 | 5.14 | 5.14 | -1.91% | 97,262 |
| Oct 16, 2025 | 5.54 | 6.15 | 5.21 | 5.24 | 5.24 | -6.76% | 267,351 |
| Oct 15, 2025 | 5.61 | 5.79 | 4.90 | 5.62 | 5.62 | -6.80% | 419,528 |
| Oct 14, 2025 | 6.59 | 7.85 | 5.38 | 6.03 | 6.03 | 9.74% | 8,921,655 |
| Oct 13, 2025 | 5.28 | 5.57 | 5.23 | 5.50 | 5.50 | 6.33% | 54,526 |
| Oct 10, 2025 | 5.72 | 5.96 | 5.11 | 5.17 | 5.17 | -8.69% | 146,838 |
| Oct 9, 2025 | 5.91 | 6.00 | 5.60 | 5.66 | 5.66 | -7.97% | 79,660 |
| Oct 8, 2025 | 5.78 | 6.18 | 5.78 | 6.15 | 6.15 | 8.08% | 140,003 |
| Oct 7, 2025 | 5.88 | 5.99 | 5.52 | 5.69 | 5.69 | -6.72% | 268,985 |
| 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% | 484,096 |
| Oct 1, 2025 | 5.06 | 5.61 | 5.00 | 5.28 | 5.28 | 5.39% | 206,696 |
| Sep 30, 2025 | 4.94 | 5.10 | 4.87 | 5.01 | 5.01 | 1.01% | 34,452 |
| 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 |