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 |
| 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% | 39,519 |
| 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 |
| Jul 17, 2025 | 6.10 | 6.70 | 6.10 | 6.60 | 6.60 | 8.20% | 14,004 |