5 DAY PERFORMANCE
+1.21%
1 MONTH PERFORMANCE
-21.07%
3 MONTH PERFORMANCE
-12.85%
6 MONTH PERFORMANCE
-62.87%
YEAR-TO-DATE PERFORMANCE
+2.45%
1 YEAR PERFORMANCE
-76.93%
StableX Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $2.55 | $2.51 (-1.57%) | $2.55 | $2.45 | 9.52 K | $3.11 M |
| 02/13/2026 | $2.41 | $2.44 (1.24%) | $2.59 | $2.37 | 140.20 K | $3.04 M |
| 02/12/2026 | $2.51 | $2.48 (-1.2%) | $2.56 | $2.43 | 32.10 K | $2.31 M |
| 02/11/2026 | $2.69 | $2.44 (-9.29%) | $2.70 | $2.30 | 130.92 K | $2.27 M |
| 02/10/2026 | $2.67 | $2.56 (-4.12%) | $2.82 | $2.56 | 110.35 K | $2.38 M |
| 02/09/2026 | $2.48 | $2.62 (5.65%) | $2.67 | $2.48 | 23.00 K | $2.44 M |
| 02/06/2026 | $2.40 | $2.46 (2.5%) | $2.50 | $2.33 | 91.91 K | $2.29 M |
| 02/05/2026 | $2.71 | $2.34 (-13.65%) | $2.87 | $2.32 | 302.43 K | $2.18 M |
| 02/04/2026 | $2.70 | $2.71 (0.37%) | $2.79 | $2.57 | 60.24 K | $2.52 M |
| 02/03/2026 | $2.74 | $2.66 (-2.92%) | $2.74 | $2.59 | 34.20 K | $2.48 M |
| 02/02/2026 | $2.87 | $2.72 (-5.23%) | $2.92 | $2.64 | 173.20 K | $2.53 M |
| 01/30/2026 | $2.90 | $2.88 (-0.69%) | $3.09 | $2.72 | 165.90 K | $2.68 M |
| 01/29/2026 | $2.90 | $2.85 (-1.72%) | $2.95 | $2.75 | 160.17 K | $2.66 M |
| 01/28/2026 | $2.92 | $2.92 (0%) | $3.03 | $2.85 | 23.02 K | $2.72 M |
| 01/27/2026 | $2.84 | $2.86 (0.7%) | $2.94 | $2.82 | 21.16 K | $2.66 M |
| 01/26/2026 | $2.90 | $2.87 (-1.03%) | $2.96 | $2.73 | 136.80 K | $2.67 M |
| 01/23/2026 | $2.97 | $2.90 (-2.36%) | $2.98 | $2.76 | 121.44 K | $2.70 M |
| 01/22/2026 | $2.94 | $2.93 (-0.34%) | $3.05 | $2.78 | 218.91 K | $2.73 M |
| 01/21/2026 | $2.86 | $2.88 (0.7%) | $2.95 | $2.73 | 101.50 K | $2.68 M |
| 01/20/2026 | $3.00 | $2.77 (-7.67%) | $3.11 | $2.74 | 98.09 K | $2.58 M |
| 01/16/2026 | $3.27 | $3.18 (-2.75%) | $3.31 | $3.06 | 125.32 K | $2.96 M |
| 01/15/2026 | $3.08 | $3.29 (6.82%) | $3.36 | $3.01 | 109.23 K | $3.07 M |
| 01/14/2026 | $3.14 | $3.12 (-0.64%) | $3.25 | $2.97 | 153.90 K | $2.91 M |
| 01/13/2026 | $3.09 | $3.13 (1.29%) | $3.25 | $2.93 | 125.33 K | $2.92 M |
| 01/12/2026 | $3.20 | $3.05 (-4.69%) | $3.31 | $2.67 | 140.35 K | $2.84 M |
| 01/09/2026 | $3.25 | $3.24 (-0.31%) | $3.35 | $3.05 | 112.34 K | $3.02 M |
| 01/08/2026 | $3.08 | $3.20 (3.9%) | $3.25 | $2.98 | 184.42 K | $2.98 M |
| 01/07/2026 | $3.13 | $3.09 (-1.28%) | $3.35 | $2.90 | 98.41 K | $2.88 M |
| 01/06/2026 | $2.81 | $3.10 (10.32%) | $3.31 | $2.76 | 140.24 K | $2.89 M |
| 01/05/2026 | $2.72 | $2.85 (4.78%) | $2.95 | $2.62 | 127.20 K | $2.66 M |
| 01/02/2026 | $2.54 | $2.63 (3.54%) | $2.71 | $2.50 | 29.50 K | $2.45 M |
| 12/31/2025 | $2.70 | $2.45 (-9.26%) | $2.75 | $2.43 | 135.66 K | $2.28 M |
| 12/30/2025 | $2.92 | $2.72 (-6.85%) | $2.93 | $2.54 | 159.30 K | $2.53 M |
| 12/29/2025 | $3.18 | $2.81 (-11.64%) | $3.34 | $2.80 | 190.32 K | $2.62 M |
| 12/26/2025 | $3.25 | $3.23 (-0.62%) | $3.42 | $3.07 | 100.50 K | $3.01 M |
| 12/24/2025 | $3.25 | $3.31 (1.85%) | $3.49 | $3.03 | 98.23 K | $3.08 M |
| 12/23/2025 | $3.30 | $3.37 (2.12%) | $3.54 | $3.06 | 164.72 K | $3.14 M |
| 12/22/2025 | $3.12 | $3.41 (9.29%) | $3.57 | $3.12 | 194.95 K | $3.18 M |
| 12/19/2025 | $3.08 | $3.19 (3.57%) | $3.30 | $2.99 | 95.70 K | $2.97 M |
| 12/18/2025 | $3.12 | $3.08 (-1.28%) | $3.34 | $2.98 | 122.01 K | $2.87 M |
| 12/17/2025 | $3.07 | $3.03 (-1.3%) | $3.20 | $2.92 | 75.87 K | $2.82 M |
| 12/16/2025 | $3.26 | $3.09 (-5.21%) | $3.39 | $2.94 | 106.86 K | $2.88 M |
| 12/15/2025 | $3.70 | $3.26 (-11.89%) | $3.82 | $3.14 | 135.10 K | $3.04 M |
| 12/12/2025 | $3.92 | $3.54 (-9.69%) | $4.00 | $3.37 | 191.15 K | $3.30 M |
| 12/11/2025 | $3.51 | $3.87 (10.26%) | $3.94 | $3.44 | 180.90 K | $3.61 M |
| 12/10/2025 | $3.28 | $3.51 (7.01%) | $3.59 | $3.16 | 135.72 K | $3.27 M |
| 12/09/2025 | $3.26 | $3.31 (1.53%) | $3.46 | $3.15 | 142.20 K | $3.08 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 | $3.08 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 |
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.
