StableX Technologies, Inc. (SBLX)
NASDAQ: SBLX · Real-Time Price · USD
4.920
-0.200 (-3.91%)
At close: Sep 26, 2025, 4:00 PM EDT
5.08
+0.16 (3.25%)
After-hours: Sep 26, 2025, 7:01 PM EDT
StableX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.26 | 5.26 | 4.86 | 4.92 | 4.92 | -3.91% | 61,203 |
| 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% | 101,650 |
| Sep 23, 2025 | 5.38 | 5.71 | 5.38 | 5.53 | 5.53 | -1.95% | 64,090 |
| 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% | 210,399 |
| 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 | 2.81% | 127,965 |
| Sep 15, 2025 | 5.60 | 5.60 | 5.18 | 5.53 | 5.53 | 2.31% | 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% | 294,066 |
| Sep 10, 2025 | 6.12 | 6.27 | 5.00 | 5.22 | 5.22 | -17.27% | 451,376 |
| Sep 9, 2025 | 6.25 | 10.56 | 4.40 | 6.31 | 6.31 | 18.39% | 4,157,272 |
| 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% | 61,376 |
| Sep 3, 2025 | 5.34 | 5.56 | 5.10 | 5.28 | 5.28 | -3.03% | 38,753 |
| Sep 2, 2025 | 5.93 | 6.22 | 5.18 | 5.45 | 5.45 | -10.81% | 88,528 |
| Aug 29, 2025 | 6.36 | 6.36 | 5.89 | 6.11 | 6.11 | -2.94% | 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 | -2.78% | 19,370 |
| Aug 19, 2025 | 6.49 | 6.50 | 6.01 | 6.31 | 6.31 | -4.32% | 19,563 |
| Aug 18, 2025 | 6.79 | 6.79 | 6.41 | 6.59 | 6.59 | -2.51% | 17,967 |
| Aug 15, 2025 | 7.03 | 7.03 | 6.56 | 6.76 | 6.76 | -1.02% | 9,540 |
| Aug 14, 2025 | 6.74 | 6.95 | 6.59 | 6.83 | 6.83 | 1.19% | 21,569 |
| Aug 13, 2025 | 6.37 | 6.90 | 6.32 | 6.75 | 6.75 | 6.97% | 17,928 |
| Aug 12, 2025 | 6.02 | 6.45 | 6.02 | 6.31 | 6.31 | 2.77% | 9,693 |
| Aug 11, 2025 | 5.88 | 6.39 | 5.70 | 6.14 | 6.14 | 4.42% | 27,512 |
| Aug 8, 2025 | 6.08 | 6.09 | 5.78 | 5.88 | 5.88 | -0.68% | 15,944 |
| Aug 7, 2025 | 6.17 | 6.48 | 5.68 | 5.92 | 5.92 | -5.28% | 45,890 |
| Aug 6, 2025 | 6.49 | 6.79 | 5.91 | 6.25 | 6.25 | -3.85% | 89,770 |
| Aug 5, 2025 | 7.68 | 7.97 | 5.76 | 6.50 | 6.50 | -22.71% | 468,251 |
| Aug 4, 2025 | 7.17 | 8.60 | 7.17 | 8.41 | 8.41 | 17.29% | 36,530 |
| Aug 1, 2025 | 7.70 | 7.70 | 7.05 | 7.17 | 7.17 | -7.24% | 28,282 |
| Jul 31, 2025 | 7.48 | 7.85 | 7.47 | 7.73 | 7.73 | 3.20% | 13,113 |
| Jul 30, 2025 | 7.02 | 7.50 | 6.90 | 7.49 | 7.49 | -0.27% | 184,031 |
| Jul 29, 2025 | 8.33 | 8.50 | 7.15 | 7.51 | 7.51 | -6.38% | 51,551 |
| Jul 28, 2025 | 7.08 | 8.36 | 7.08 | 8.02 | 8.02 | 13.95% | 65,714 |
| Jul 25, 2025 | 7.11 | 7.20 | 7.02 | 7.04 | 7.04 | -0.85% | 7,074 |
| Jul 24, 2025 | 7.06 | 7.19 | 7.01 | 7.10 | 7.10 | -0.70% | 23,536 |
| Jul 23, 2025 | 7.19 | 7.20 | 7.02 | 7.15 | 7.15 | 1.42% | 10,611 |
| Jul 22, 2025 | 6.88 | 7.20 | 6.82 | 7.05 | 7.05 | 1.29% | 17,386 |
| Jul 21, 2025 | 6.58 | 7.00 | 6.58 | 6.96 | 6.96 | 4.19% | 19,267 |
| Jul 18, 2025 | 6.53 | 6.86 | 6.53 | 6.68 | 6.68 | 1.21% | 18,069 |