Skip to main content
StableX Technologies, Inc. (SBLX)
NASDAQ: SBLX · Real-Time Price · USD
3.310
+0.800 (31.87%)
Apr 28, 2026, 2:53 PM EDT - Market open

StableX Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.705.062.613.38-34.66%88,090,853
Apr 27, 20262.522.552.422.512.51-1.18%8,837
Apr 24, 20262.532.582.372.542.542.83%40,269
Apr 23, 20262.612.632.462.472.47-7.49%83,103
Apr 22, 20262.662.812.562.672.671.14%130,437
Apr 21, 20262.712.842.512.642.64-2.58%93,501
Apr 20, 20262.722.792.442.712.711.88%114,656
Apr 17, 20262.723.242.522.662.66-2.92%420,055
Apr 16, 20262.462.762.462.742.744.98%36,442
Apr 15, 20262.362.652.362.612.618.75%44,994
Apr 14, 20262.332.452.222.402.403.45%96,420
Apr 13, 20262.152.372.122.322.329.43%97,628
Apr 10, 20262.042.222.022.122.124.43%138,893
Apr 9, 20262.002.121.972.032.03-0.49%80,438
Apr 8, 20262.082.212.012.042.040.99%73,854
Apr 7, 20262.182.221.922.022.02-7.34%150,755
Apr 6, 20261.982.201.982.182.1811.22%30,967
Apr 2, 20262.062.181.841.961.96-4.85%181,040
Apr 1, 20261.862.151.812.062.0611.35%115,878
Mar 31, 20261.782.131.781.851.853.93%84,390
Mar 30, 20261.931.941.641.781.78-2.73%44,189
Mar 27, 20262.042.041.781.831.83-9.85%44,067
Mar 26, 20262.112.232.022.032.03-9.78%19,313
Mar 25, 20262.382.382.082.252.25-3.02%132,573
Mar 24, 20262.502.502.322.322.32-6.07%60,018
Mar 23, 20262.612.772.402.472.47-5.18%125,987
Mar 20, 20262.662.672.532.612.61-1.33%26,381
Mar 19, 20262.702.732.482.642.64-4.35%105,652
Mar 18, 20262.622.802.552.762.762.60%64,587
Mar 17, 20262.752.892.682.692.69-0.37%77,188
Mar 16, 20262.702.762.662.702.701.12%29,149
Mar 13, 20262.602.752.602.672.673.49%29,225
Mar 12, 20262.892.922.572.582.58-11.34%141,340
Mar 11, 20262.772.942.552.912.9113.23%125,342
Mar 10, 20262.542.892.462.572.571.58%251,516
Mar 9, 20262.322.592.202.532.536.30%98,642
Mar 6, 20262.422.522.212.382.38-3.25%88,740
Mar 5, 20262.452.622.432.462.460.41%30,920
Mar 4, 20262.632.672.452.452.45-2.78%212,194
Mar 3, 20262.382.572.172.522.524.13%152,686
Mar 2, 20262.382.532.222.422.422.11%242,680
Feb 27, 20262.372.502.252.372.37-1.66%152,156
Feb 26, 20262.802.922.282.412.41-12.68%177,698
Feb 25, 20262.432.892.352.762.7616.46%95,560
Feb 24, 20262.242.582.172.372.372.60%261,083
Feb 23, 20262.332.392.112.312.31-1.70%223,187
Feb 20, 20262.382.522.302.352.35-2.49%109,154
Feb 19, 20262.482.662.322.412.41-2.82%107,541
Feb 18, 20262.472.822.252.482.48-1.20%172,461
Feb 17, 20262.552.552.452.512.512.87%9,518
Feb 13, 20262.412.592.372.442.44-1.61%140,183
Feb 12, 20262.512.562.432.482.481.64%32,090
Feb 11, 20262.692.702.302.442.44-4.69%130,924
Feb 10, 20262.672.822.562.562.56-2.29%110,319
Feb 9, 20262.482.672.482.622.626.50%22,999
Feb 6, 20262.402.502.332.462.465.13%91,909
Feb 5, 20262.712.872.322.342.34-13.65%302,344
Feb 4, 20262.702.792.572.712.711.88%60,235
Feb 3, 20262.742.742.592.662.66-2.21%34,165
Feb 2, 20262.872.922.642.722.72-5.56%173,174
Jan 30, 20262.903.092.722.882.881.05%165,859
Jan 29, 20262.902.952.752.852.85-2.40%160,024
Jan 28, 20262.923.032.852.922.922.10%23,016
Jan 27, 20262.842.942.822.862.86-0.35%21,019
Jan 26, 20262.902.962.732.872.87-1.03%136,480
Jan 23, 20262.982.982.762.902.90-1.02%121,370
Jan 22, 20262.943.052.782.932.931.74%218,880
Jan 21, 20262.862.952.732.882.884.16%101,472
Jan 20, 20263.003.112.742.772.77-13.05%98,090
Jan 16, 20263.273.313.063.183.18-3.34%125,317
Jan 15, 20263.083.363.013.293.295.45%109,203
Jan 14, 20263.143.252.973.123.12-0.32%153,895
Jan 13, 20263.093.252.933.133.132.62%125,143
Jan 12, 20263.203.312.673.053.05-5.86%139,593
Jan 9, 20263.253.353.053.243.241.25%111,942
Jan 8, 20263.083.252.983.203.203.56%184,418
Jan 7, 20263.133.352.903.093.09-0.32%98,404
Jan 6, 20262.813.312.763.103.108.77%140,021
Jan 5, 20262.722.952.622.852.858.37%127,176
Jan 2, 20262.542.712.502.632.637.35%29,401
Dec 31, 20252.702.752.432.452.45-9.93%135,615
Dec 30, 20252.922.932.542.722.72-3.20%159,162
Dec 29, 20253.183.342.802.812.81-13.00%190,100
Dec 26, 20253.253.423.073.233.23-2.42%100,484
Dec 24, 20253.253.493.033.313.31-1.78%98,031
Dec 23, 20253.303.543.063.373.37-1.17%163,960
Dec 22, 20253.123.573.123.413.416.90%194,946
Dec 19, 20253.083.302.993.193.193.57%95,680
Dec 18, 20253.123.342.983.083.081.65%122,009
Dec 17, 20253.073.202.923.033.03-1.94%75,814
Dec 16, 20253.263.392.943.093.09-5.21%106,858
Dec 15, 20253.703.823.143.263.26-7.91%135,093
Dec 12, 20253.924.003.373.543.54-8.62%191,149
Dec 11, 20253.513.943.443.873.8710.37%180,893
Dec 10, 20253.283.593.163.513.516.04%135,715
Dec 9, 20253.263.463.153.313.311.53%142,163
Dec 8, 20253.313.383.053.263.260.31%94,924
Dec 5, 20253.253.382.983.253.250.31%85,090
Dec 4, 20253.113.272.913.243.244.18%80,616
Dec 3, 20253.073.432.913.113.11-1.58%102,496