5 DAY PERFORMANCE
+0.69%
1 MONTH PERFORMANCE
+1.39%
StoneBridge Acquisition II Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 137 | $50.35 M |
| 12/03/2025 | $10.19 | $10.07 (-1.18%) | $10.19 | $10.07 | 708 | $50.35 M |
| 12/02/2025 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 149 | $50.35 M |
| 12/01/2025 | $10.12 | $10.06 (-0.59%) | $10.12 | $10.06 | 56.90 K | $50.30 M |
| 11/28/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 1.03 K | $50.60 M |
| 11/26/2025 | $10.21 | $10.23 (0.2%) | $10.25 | $10.13 | 3.11 K | $51.15 M |
| 11/25/2025 | $10.09 | $10.05 (-0.4%) | $10.09 | $10.05 | 1.50 K | $50.25 M |
| 11/24/2025 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 119 | $50.15 M |
| 11/21/2025 | $10.06 | $10.05 (-0.1%) | $10.07 | $10.05 | 65.22 K | $18.00 M |
| 11/20/2025 | $10.03 | $10.04 (0.1%) | $10.05 | $10.03 | 5.13 K | $17.98 M |
| 11/19/2025 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 1.14 K | $18.00 M |
| 11/18/2025 | $10.05 | $10.04 (-0.1%) | $10.05 | $10.03 | 26.50 K | $17.98 M |
| 11/17/2025 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 14 | $18.00 M |
| 11/14/2025 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 2.05 K | $18.00 M |
| 11/13/2025 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 1.40 K | $18.00 M |
| 11/12/2025 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 0 | $18.02 M |
| 11/11/2025 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 0 | $18.02 M |
| 11/10/2025 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 135 | $19.59 M |
| 11/07/2025 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 149 | $19.59 M |
| 11/06/2025 | $10.05 | $10.08 (0.3%) | $10.08 | $10.05 | 1.20 K | $19.63 M |
| 11/05/2025 | $10.03 | $10.05 (0.2%) | $10.05 | $10.03 | 18.53 K | $19.57 M |
| 11/04/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 207 | $19.55 M |
| 11/03/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 2.60 K | $19.49 M |
| 10/31/2025 | $10.02 | $10.03 (0.1%) | $10.03 | $10.02 | 6.80 K | $19.53 M |
| 10/30/2025 | $10.03 | $10.02 (-0.1%) | $10.03 | $10.02 | 20.84 K | $19.51 M |
| 10/29/2025 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 97.80 K | $19.51 M |
| 10/28/2025 | $10.03 | $10.02 (-0.1%) | $10.03 | $10.02 | 55.00 K | $19.51 M |
| 10/27/2025 | $10.05 | $10.02 (-0.3%) | $10.05 | $10.01 | 18.50 K | $19.51 M |
| 10/24/2025 | $10.03 | $10.03 (0%) | $10.05 | $10.03 | 64.02 K | $19.53 M |
| 10/23/2025 | $10.03 | $10.06 (0.3%) | $10.06 | $10.03 | 100.52 K | $19.59 M |
| 10/22/2025 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 431 | $19.57 M |
| 10/21/2025 | $10.01 | $10.01 (0%) | $10.03 | $10.00 | 174.42 K | $19.49 M |
| 10/20/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 1.98 K | $19.49 M |
| 10/17/2025 | $10.00 | $10.01 (0.1%) | $10.01 | $10.00 | 4.10 K | $19.49 M |
| 10/16/2025 | $10.00 | $10.00 (0%) | $10.01 | $10.00 | 14.30 K | $19.47 M |
| 10/15/2025 | $10.00 | $9.99 (-0.1%) | $10.00 | $9.98 | 2.75 K | $19.45 M |
| 10/14/2025 | $9.98 | $9.99 (0.1%) | $10.00 | $9.97 | 166.20 K | $19.45 M |
| 10/13/2025 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 29.90 K | $19.43 M |
| 10/10/2025 | $9.96 | $9.98 (0.2%) | $9.98 | $9.96 | 97.73 K | $19.43 M |
| 10/09/2025 | $9.99 | $9.98 (-0.1%) | $9.99 | $9.96 | 24.00 K | $19.43 M |
| 10/08/2025 | $9.96 | $9.95 (-0.1%) | $9.97 | $9.95 | 46.90 K | $19.37 M |
| 10/07/2025 | $9.98 | $9.96 (-0.2%) | $9.98 | $9.96 | 26.23 K | $19.39 M |
| 10/06/2025 | $9.99 | $9.96 (-0.3%) | $9.99 | $9.96 | 27.30 K | $19.39 M |
| 10/03/2025 | $9.98 | $9.97 (-0.1%) | $9.98 | $9.96 | 87.02 K | $19.41 M |
| 10/02/2025 | $10.00 | $9.99 (-0.1%) | $10.00 | $9.98 | 18.82 K | $19.45 M |
| 10/01/2025 | $9.96 | $9.98 (0.2%) | $9.98 | $9.96 | 272.32 K | $19.43 M |
| 09/30/2025 | $10.00 | $9.97 (-0.3%) | $10.01 | $9.96 | 2.52 M | $19.41 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.
