StableX Technologies, Inc. - Common Stock (SBLX) NASDAQ

3.62

+1.11(+44.22%)

Updated at April 28 01:41PM

Currency In USD

SBLX Historical Return

If you invested $1000 in StableX Technologies, Inc. - Common Stock (SBLX) 10 years ago, it would be worth $0.16 as of April 28, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4.24, while $1000 invested 1 year ago would be worth $385.74. This corresponds to total returns of -99.98%, -99.58%, -61.43%, respectively, with annualized returns of -58.22%, -66.45%, -61.43%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SBLX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 27, 2026	2.52	2.51	2.51	2.55	2.42	8,837
April 24, 2026	2.53	2.54	2.54	2.58	2.37	40,268
April 23, 2026	2.61	2.47	2.47	2.63	2.46	83,103
April 22, 2026	2.66	2.67	2.67	2.81	2.56	130,433
April 21, 2026	2.71	2.64	2.64	2.84	2.51	93,500
April 20, 2026	2.72	2.71	2.71	2.79	2.44	114,656
April 17, 2026	2.72	2.66	2.66	3.24	2.52	419,963
April 16, 2026	2.46	2.74	2.74	2.76	2.46	36,154
April 15, 2026	2.36	2.61	2.61	2.65	2.36	43,621
April 14, 2026	2.33	2.4	2.4	2.45	2.22	94,026
April 13, 2026	2.15	2.32	2.32	2.37	2.12	97,695
April 10, 2026	2.04	2.12	2.12	2.22	2.02	138,889
April 09, 2026	2	2.03	2.03	2.12	1.97	80,438
April 08, 2026	2.08	2.04	2.04	2.21	2.01	73,854
April 07, 2026	2.18	2.02	2.02	2.22	1.92	159,100
April 06, 2026	1.98	2.18	2.18	2.2	1.98	30,967
April 02, 2026	2.06	1.96	1.96	2.18	1.84	181,040
April 01, 2026	1.86	2.06	2.06	2.15	1.81	114,978
March 31, 2026	1.78	1.85	1.85	2.13	1.78	84,579
March 30, 2026	1.93	1.78	1.78	1.94	1.64	44,233
March 27, 2026	2.04	1.83	1.83	2.04	1.78	44,064
March 26, 2026	2.11	2.03	2.03	2.23	2.02	19,313
March 25, 2026	2.38	2.25	2.25	2.38	2.08	132,070
March 24, 2026	2.5	2.32	2.32	2.5	2.32	60,018
March 23, 2026	2.61	2.47	2.47	2.77	2.4	125,987
March 20, 2026	2.66	2.61	2.61	2.67	2.53	26,373
March 19, 2026	2.7	2.64	2.64	2.73	2.48	105,652
March 18, 2026	2.62	2.76	2.76	2.8	2.55	64,587
March 17, 2026	2.75	2.69	2.69	2.89	2.68	77,188
March 16, 2026	2.7	2.7	2.7	2.76	2.66	29,149
March 13, 2026	2.6	2.67	2.67	2.75	2.6	29,225
March 12, 2026	2.89	2.58	2.58	2.92	2.57	142,542
March 11, 2026	2.77	2.91	2.91	2.94	2.55	125,331
March 10, 2026	2.54	2.57	2.57	2.89	2.46	251,516
March 09, 2026	2.32	2.53	2.53	2.59	2.2	98,646
March 06, 2026	2.42	2.38	2.38	2.52	2.21	88,740
March 05, 2026	2.45	2.46	2.46	2.62	2.43	31,065
March 04, 2026	2.63	2.45	2.45	2.67	2.45	207,567
March 03, 2026	2.33	2.52	2.52	2.57	2.17	152,686
March 02, 2026	2.38	2.42	2.42	2.53	2.22	242,765
February 27, 2026	2.37	2.37	2.37	2.5	2.25	152,200
February 26, 2026	2.8	2.41	2.41	2.92	2.28	177,700
February 25, 2026	2.43	2.76	2.76	2.89	2.35	95,600
February 24, 2026	2.24	2.37	2.37	2.58	2.17	261,100
February 23, 2026	2.33	2.31	2.31	2.39	2.11	223,200
February 20, 2026	2.38	2.35	2.35	2.52	2.3	109,200
February 19, 2026	2.48	2.41	2.41	2.66	2.32	107,541
February 18, 2026	2.47	2.48	2.48	2.82	2.25	172,500
February 17, 2026	2.55	2.51	2.51	2.55	2.45	10,200
February 13, 2026	2.41	2.44	2.44	2.59	2.37	140,200
February 12, 2026	2.51	2.48	2.48	2.56	2.43	32,100
February 11, 2026	2.69	2.44	2.44	2.7	2.3	130,924
February 10, 2026	2.67	2.56	2.56	2.82	2.56	110,353
February 09, 2026	2.48	2.62	2.62	2.67	2.48	23,000
February 06, 2026	2.4	2.46	2.46	2.5	2.33	91,909
February 05, 2026	2.71	2.34	2.34	2.87	2.32	302,427
February 04, 2026	2.7	2.71	2.71	2.79	2.57	60,236
February 03, 2026	2.74	2.66	2.66	2.74	2.59	34,200
February 02, 2026	2.87	2.72	2.72	2.92	2.64	173,200
January 30, 2026	2.9	2.88	2.88	3.09	2.72	165,900