5 DAY PERFORMANCE
-15.76%
1 MONTH PERFORMANCE
-9.44%
3 MONTH PERFORMANCE
-42.61%
6 MONTH PERFORMANCE
-50.08%
YEAR-TO-DATE PERFORMANCE
-70.17%
1 YEAR PERFORMANCE
-76.31%
StableX Technologies, Inc. - Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/15/2025 | $3.70 | $3.23 (-12.64%) | $3.82 | $3.19 | 134.90 K | $2.77 M |
| 12/12/2025 | $3.92 | $3.54 (-9.69%) | $4.00 | $3.37 | 191.15 K | $3.04 M |
| 12/11/2025 | $3.51 | $3.87 (10.26%) | $3.94 | $3.44 | 180.90 K | $3.04 M |
| 12/10/2025 | $3.28 | $3.51 (7.01%) | $3.59 | $3.16 | 135.72 K | $3.04 M |
| 12/09/2025 | $3.26 | $3.31 (1.53%) | $3.46 | $3.15 | 142.20 K | $3.04 M |
| 12/08/2025 | $3.31 | $3.26 (-1.51%) | $3.38 | $3.05 | 94.92 K | $3.04 M |
| 12/05/2025 | $3.25 | $3.25 (0%) | $3.38 | $2.98 | 85.10 K | $3.03 M |
| 12/04/2025 | $3.11 | $3.24 (4.18%) | $3.27 | $2.91 | 80.62 K | $3.09 M |
| 12/03/2025 | $3.07 | $3.11 (1.3%) | $3.43 | $2.91 | 102.50 K | $2.99 M |
| 12/02/2025 | $3.00 | $3.16 (5.33%) | $3.20 | $2.97 | 27.93 K | $3.05 M |
| 12/01/2025 | $3.23 | $2.90 (-10.22%) | $3.33 | $2.68 | 80.20 K | $2.82 M |
| 11/28/2025 | $3.60 | $3.35 (-6.94%) | $3.63 | $3.07 | 63.65 K | $3.32 M |
| 11/26/2025 | $3.29 | $3.53 (7.29%) | $4.04 | $3.24 | 160.90 K | $3.54 M |
| 11/25/2025 | $2.98 | $3.18 (6.71%) | $3.25 | $2.85 | 32.95 K | $3.20 M |
| 11/24/2025 | $2.76 | $2.95 (6.88%) | $2.99 | $2.63 | 85.00 K | $2.99 M |
| 11/21/2025 | $2.52 | $2.61 (3.57%) | $2.73 | $2.35 | 67.50 K | $2.69 M |
| 11/20/2025 | $2.58 | $2.49 (-3.49%) | $2.84 | $2.32 | 78.13 K | $2.58 M |
| 11/19/2025 | $2.73 | $2.49 (-8.79%) | $2.84 | $2.44 | 69.35 K | $2.60 M |
| 11/18/2025 | $2.72 | $2.75 (1.1%) | $2.85 | $2.50 | 85.40 K | $2.88 M |
| 11/17/2025 | $3.62 | $2.88 (-20.44%) | $3.96 | $2.78 | 307.13 K | $3.04 M |
| 11/14/2025 | $3.14 | $3.60 (14.65%) | $3.70 | $3.06 | 147.54 K | $3.80 M |
| 11/13/2025 | $3.43 | $3.20 (-6.71%) | $3.82 | $3.10 | 118.03 K | $3.37 M |
| 11/12/2025 | $3.34 | $3.43 (2.69%) | $3.60 | $3.24 | 35.45 K | $3.62 M |
| 11/11/2025 | $3.39 | $3.36 (-0.88%) | $3.79 | $3.36 | 9.90 K | $3.54 M |
| 11/10/2025 | $3.63 | $3.45 (-4.96%) | $3.79 | $3.34 | 119.20 K | $3.60 M |
| 11/07/2025 | $3.37 | $3.46 (2.67%) | $3.61 | $3.07 | 66.70 K | $3.61 M |
| 11/06/2025 | $3.59 | $3.41 (-5.01%) | $3.68 | $3.23 | 79.40 K | $3.56 M |
| 11/05/2025 | $3.66 | $3.61 (-1.37%) | $3.70 | $3.53 | 23.24 K | $3.77 M |
| 11/04/2025 | $4.13 | $3.59 (-13.08%) | $4.15 | $3.51 | 118.94 K | $3.75 M |
| 11/03/2025 | $4.37 | $4.22 (-3.43%) | $4.38 | $4.18 | 23.06 K | $4.35 M |
| 10/31/2025 | $4.51 | $4.42 (-2%) | $4.58 | $4.26 | 104.37 K | $4.56 M |
| 10/30/2025 | $4.51 | $4.50 (-0.22%) | $4.67 | $4.42 | 30.82 K | $4.64 M |
| 10/29/2025 | $4.68 | $4.58 (-2.14%) | $4.79 | $4.45 | 38.72 K | $4.73 M |
| 10/28/2025 | $4.66 | $4.60 (-1.29%) | $4.78 | $4.48 | 46.73 K | $4.75 M |
| 10/27/2025 | $4.66 | $4.63 (-0.64%) | $4.82 | $4.55 | 39.31 K | $4.73 M |
| 10/24/2025 | $4.75 | $4.66 (-1.89%) | $4.99 | $4.41 | 104.67 K | $4.76 M |
| 10/23/2025 | $4.44 | $4.72 (6.31%) | $4.84 | $4.43 | 39.10 K | $4.82 M |
| 10/22/2025 | $4.69 | $4.46 (-4.9%) | $4.69 | $4.40 | 67.90 K | $4.55 M |
| 10/21/2025 | $4.80 | $4.77 (-0.63%) | $5.08 | $4.68 | 115.09 K | $4.87 M |
| 10/20/2025 | $5.26 | $4.80 (-8.75%) | $5.38 | $4.62 | 356.82 K | $4.84 M |
| 10/17/2025 | $5.14 | $5.14 (0%) | $5.49 | $5.13 | 97.30 K | $5.19 M |
| 10/16/2025 | $5.54 | $5.24 (-5.42%) | $6.15 | $5.21 | 267.40 K | $5.29 M |
| 10/15/2025 | $5.61 | $5.62 (0.18%) | $5.79 | $4.90 | 419.53 K | $5.67 M |
| 10/14/2025 | $6.59 | $6.03 (-8.5%) | $7.85 | $5.38 | 8.92 M | $6.09 M |
| 10/13/2025 | $5.28 | $5.50 (4.17%) | $5.57 | $5.23 | 54.53 K | $5.49 M |
| 10/10/2025 | $5.72 | $5.17 (-9.62%) | $5.95 | $5.11 | 146.84 K | $5.16 M |
| 10/09/2025 | $5.91 | $5.66 (-4.23%) | $6.00 | $5.60 | 79.66 K | $5.65 M |
| 10/08/2025 | $5.78 | $6.15 (6.4%) | $6.18 | $5.78 | 140.00 K | $6.14 M |
| 10/07/2025 | $5.88 | $5.69 (-3.23%) | $5.99 | $5.52 | 269.00 K | $5.68 M |
| 10/06/2025 | $5.70 | $6.10 (7.02%) | $6.33 | $5.57 | 236.40 K | $6.02 M |
| 10/03/2025 | $5.75 | $5.59 (-2.78%) | $5.84 | $5.29 | 114.57 K | $5.52 M |
| 10/02/2025 | $5.49 | $5.73 (4.37%) | $5.73 | $5.16 | 484.10 K | $5.65 M |
| 10/01/2025 | $5.06 | $5.28 (4.35%) | $5.61 | $5.00 | 206.70 K | $5.21 M |
| 09/30/2025 | $4.94 | $5.01 (1.42%) | $5.10 | $4.87 | 34.50 K | $4.94 M |
| 09/29/2025 | $4.90 | $4.96 (1.22%) | $5.11 | $4.85 | 41.55 K | $4.84 M |
| 09/26/2025 | $5.26 | $4.92 (-6.46%) | $5.26 | $4.86 | 62.64 K | $4.80 M |
| 09/25/2025 | $5.10 | $5.12 (0.39%) | $5.43 | $5.08 | 75.93 K | $4.99 M |
| 09/24/2025 | $5.25 | $5.25 (0%) | $5.52 | $5.12 | 101.70 K | $5.12 M |
| 09/23/2025 | $5.38 | $5.53 (2.79%) | $5.71 | $5.38 | 64.10 K | $5.39 M |
| 09/22/2025 | $5.67 | $5.64 (-0.53%) | $5.79 | $5.37 | 115.94 K | $5.44 M |
| 09/19/2025 | $5.71 | $5.84 (2.28%) | $6.10 | $5.70 | 111.70 K | $5.63 M |
| 09/18/2025 | $5.68 | $6.03 (6.16%) | $6.21 | $5.50 | 210.40 K | $5.81 M |
| 09/17/2025 | $5.70 | $5.87 (2.98%) | $6.13 | $5.24 | 7.72 M | $5.66 M |
| 09/16/2025 | $5.68 | $5.68 (0%) | $5.88 | $5.35 | 127.97 K | $5.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
