StableX Technologies, Inc. (SBLX)
NASDAQ: SBLX · Real-Time Price · USD
2.480
+0.100 (4.20%)
Mar 9, 2026, 1:16 PM EDT - Market open
StableX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.32 | 2.55 | 2.20 | 2.38 | - | - | 87,091 |
| Mar 6, 2026 | 2.42 | 2.52 | 2.21 | 2.38 | 2.38 | -3.25% | 88,740 |
| Mar 5, 2026 | 2.45 | 2.62 | 2.43 | 2.46 | 2.46 | 0.41% | 30,920 |
| Mar 4, 2026 | 2.63 | 2.67 | 2.45 | 2.45 | 2.45 | -2.78% | 212,194 |
| Mar 3, 2026 | 2.38 | 2.57 | 2.17 | 2.52 | 2.52 | 4.13% | 152,686 |
| Mar 2, 2026 | 2.38 | 2.53 | 2.22 | 2.42 | 2.42 | 2.11% | 242,680 |
| Feb 27, 2026 | 2.37 | 2.50 | 2.25 | 2.37 | 2.37 | -1.66% | 152,156 |
| Feb 26, 2026 | 2.80 | 2.92 | 2.28 | 2.41 | 2.41 | -12.68% | 177,698 |
| Feb 25, 2026 | 2.43 | 2.89 | 2.35 | 2.76 | 2.76 | 16.46% | 95,560 |
| Feb 24, 2026 | 2.24 | 2.58 | 2.17 | 2.37 | 2.37 | 2.60% | 261,083 |
| Feb 23, 2026 | 2.33 | 2.39 | 2.11 | 2.31 | 2.31 | -1.70% | 223,187 |
| Feb 20, 2026 | 2.38 | 2.52 | 2.30 | 2.35 | 2.35 | -2.49% | 109,154 |
| Feb 19, 2026 | 2.48 | 2.66 | 2.32 | 2.41 | 2.41 | -2.82% | 107,541 |
| Feb 18, 2026 | 2.47 | 2.82 | 2.25 | 2.48 | 2.48 | -1.20% | 172,461 |
| Feb 17, 2026 | 2.55 | 2.55 | 2.45 | 2.51 | 2.51 | 2.87% | 9,518 |
| Feb 13, 2026 | 2.41 | 2.59 | 2.37 | 2.44 | 2.44 | -1.61% | 140,183 |
| Feb 12, 2026 | 2.51 | 2.56 | 2.43 | 2.48 | 2.48 | 1.64% | 32,090 |
| Feb 11, 2026 | 2.69 | 2.70 | 2.30 | 2.44 | 2.44 | -4.69% | 130,924 |
| Feb 10, 2026 | 2.67 | 2.82 | 2.56 | 2.56 | 2.56 | -2.29% | 110,319 |
| Feb 9, 2026 | 2.48 | 2.67 | 2.48 | 2.62 | 2.62 | 6.50% | 22,999 |
| Feb 6, 2026 | 2.40 | 2.50 | 2.33 | 2.46 | 2.46 | 5.13% | 91,909 |
| Feb 5, 2026 | 2.71 | 2.87 | 2.32 | 2.34 | 2.34 | -13.65% | 302,344 |
| Feb 4, 2026 | 2.70 | 2.79 | 2.57 | 2.71 | 2.71 | 1.88% | 60,235 |
| Feb 3, 2026 | 2.74 | 2.74 | 2.59 | 2.66 | 2.66 | -2.21% | 34,165 |
| Feb 2, 2026 | 2.87 | 2.92 | 2.64 | 2.72 | 2.72 | -5.56% | 173,174 |
| Jan 30, 2026 | 2.90 | 3.09 | 2.72 | 2.88 | 2.88 | 1.05% | 165,859 |
| Jan 29, 2026 | 2.90 | 2.95 | 2.75 | 2.85 | 2.85 | -2.40% | 160,024 |
| Jan 28, 2026 | 2.92 | 3.03 | 2.85 | 2.92 | 2.92 | 2.10% | 23,016 |
| Jan 27, 2026 | 2.84 | 2.94 | 2.82 | 2.86 | 2.86 | -0.35% | 21,019 |
| Jan 26, 2026 | 2.90 | 2.96 | 2.73 | 2.87 | 2.87 | -1.03% | 136,480 |
| Jan 23, 2026 | 2.98 | 2.98 | 2.76 | 2.90 | 2.90 | -1.02% | 121,370 |
| Jan 22, 2026 | 2.94 | 3.05 | 2.78 | 2.93 | 2.93 | 1.74% | 218,880 |
| Jan 21, 2026 | 2.86 | 2.95 | 2.73 | 2.88 | 2.88 | 4.16% | 101,472 |
| Jan 20, 2026 | 3.00 | 3.11 | 2.74 | 2.77 | 2.77 | -13.05% | 98,090 |
| Jan 16, 2026 | 3.27 | 3.31 | 3.06 | 3.18 | 3.18 | -3.34% | 125,317 |
| Jan 15, 2026 | 3.08 | 3.36 | 3.01 | 3.29 | 3.29 | 5.45% | 109,203 |
| Jan 14, 2026 | 3.14 | 3.25 | 2.97 | 3.12 | 3.12 | -0.32% | 153,895 |
| Jan 13, 2026 | 3.09 | 3.25 | 2.93 | 3.13 | 3.13 | 2.62% | 125,143 |
| Jan 12, 2026 | 3.20 | 3.31 | 2.67 | 3.05 | 3.05 | -5.86% | 139,593 |
| Jan 9, 2026 | 3.25 | 3.35 | 3.05 | 3.24 | 3.24 | 1.25% | 111,942 |
| Jan 8, 2026 | 3.08 | 3.25 | 2.98 | 3.20 | 3.20 | 3.56% | 184,418 |
| Jan 7, 2026 | 3.13 | 3.35 | 2.90 | 3.09 | 3.09 | -0.32% | 98,404 |
| Jan 6, 2026 | 2.81 | 3.31 | 2.76 | 3.10 | 3.10 | 8.77% | 140,021 |
| Jan 5, 2026 | 2.72 | 2.95 | 2.62 | 2.85 | 2.85 | 8.37% | 127,176 |
| Jan 2, 2026 | 2.54 | 2.71 | 2.50 | 2.63 | 2.63 | 7.35% | 29,401 |
| Dec 31, 2025 | 2.70 | 2.75 | 2.43 | 2.45 | 2.45 | -9.93% | 135,615 |
| Dec 30, 2025 | 2.92 | 2.93 | 2.54 | 2.72 | 2.72 | -3.20% | 159,162 |
| Dec 29, 2025 | 3.18 | 3.34 | 2.80 | 2.81 | 2.81 | -13.00% | 190,100 |
| Dec 26, 2025 | 3.25 | 3.42 | 3.07 | 3.23 | 3.23 | -2.42% | 100,484 |
| Dec 24, 2025 | 3.25 | 3.49 | 3.03 | 3.31 | 3.31 | -1.78% | 98,031 |
| Dec 23, 2025 | 3.30 | 3.54 | 3.06 | 3.37 | 3.37 | -1.17% | 163,960 |
| Dec 22, 2025 | 3.12 | 3.57 | 3.12 | 3.41 | 3.41 | 6.90% | 194,946 |
| Dec 19, 2025 | 3.08 | 3.30 | 2.99 | 3.19 | 3.19 | 3.57% | 95,680 |
| Dec 18, 2025 | 3.12 | 3.34 | 2.98 | 3.08 | 3.08 | 1.65% | 122,009 |
| Dec 17, 2025 | 3.07 | 3.20 | 2.92 | 3.03 | 3.03 | -1.94% | 75,814 |
| Dec 16, 2025 | 3.26 | 3.39 | 2.94 | 3.09 | 3.09 | -5.21% | 106,858 |
| Dec 15, 2025 | 3.70 | 3.82 | 3.14 | 3.26 | 3.26 | -7.91% | 135,093 |
| Dec 12, 2025 | 3.92 | 4.00 | 3.37 | 3.54 | 3.54 | -8.62% | 191,149 |
| Dec 11, 2025 | 3.51 | 3.94 | 3.44 | 3.87 | 3.87 | 10.37% | 180,893 |
| Dec 10, 2025 | 3.28 | 3.59 | 3.16 | 3.51 | 3.51 | 6.04% | 135,715 |
| Dec 9, 2025 | 3.26 | 3.46 | 3.15 | 3.31 | 3.31 | 1.53% | 142,163 |
| Dec 8, 2025 | 3.31 | 3.38 | 3.05 | 3.26 | 3.26 | 0.31% | 94,924 |
| Dec 5, 2025 | 3.25 | 3.38 | 2.98 | 3.25 | 3.25 | 0.31% | 85,090 |
| 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% | 102,496 |
| 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% | 80,153 |
| Nov 28, 2025 | 3.60 | 3.63 | 3.07 | 3.35 | 3.35 | -5.10% | 63,648 |
| Nov 26, 2025 | 3.29 | 4.04 | 3.24 | 3.53 | 3.53 | 11.01% | 160,884 |
| Nov 25, 2025 | 2.98 | 3.25 | 2.85 | 3.18 | 3.18 | 7.80% | 32,948 |
| 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 |