Stabull Finance Historical Data

STABUL Page 4
Download
Date Close Price change Market cap Trading volume
Sep 15, 2025 $ 0.811
+0.66%
$ 5.71 million $ 2,914
Sep 14, 2025 $ 0.806
-1.12%
$ 5.67 million $ 246
Sep 13, 2025 $ 0.815
-0.65%
$ 5.73 million $ 1,677
Sep 12, 2025 $ 0.82
-1.00%
$ 5.77 million $ 3,531
Sep 11, 2025 $ 0.828
-1.09%
$ 5.83 million $ 2,541
Sep 10, 2025 $ 0.838
+6.10%
$ 5.89 million $ 14,820
Sep 9, 2025 $ 0.79
+17.55%
$ 5.55 million $ 82,411
Sep 8, 2025 $ 0.672
+1.57%
$ 4.72 million $ 785
Sep 7, 2025 $ 0.661
+5.89%
$ 4.65 million $ 1,956
Sep 6, 2025 $ 0.625
-1.37%
$ 4.39 million $ 974
Sep 5, 2025 $ 0.633
+0.69%
$ 4.45 million $ 4,842
Sep 4, 2025 $ 0.629
+7.52%
$ 4.42 million $ 3,298
Sep 3, 2025 $ 0.585
+0.90%
$ 4.11 million $ 29
Sep 2, 2025 $ 0.582
+0.00%
$ 4.08 million $ 22
Sep 1, 2025 $ 0.582
-8.30%
$ 4.09 million $ 22
Aug 31, 2025 $ 0.635
+0.00%
$ 4.46 million $ 181
Aug 30, 2025 $ 0.635
+0.00%
$ 4.46 million $ 181
Aug 29, 2025 $ 0.635
+0.15%
$ 4.46 million $ 181
Aug 28, 2025 $ 0.634
+4.57%
$ 4.45 million $ 186
Aug 27, 2025 $ 0.606
-4.00%
$ 4.26 million $ 666
Aug 26, 2025 $ 0.631
+0.73%
$ 4.44 million $ 243
Aug 25, 2025 $ 0.627
+0.32%
$ 4.4 million $ 389
Aug 24, 2025 $ 0.625
+0.69%
$ 4.39 million $ 92
Aug 23, 2025 $ 0.62
-1.22%
$ 4.36 million $ 1,368
Aug 22, 2025 $ 0.631
-2.33%
$ 4.41 million $ 750
Aug 21, 2025 $ 0.648
+1.92%
$ 4.55 million $ 319
Aug 20, 2025 $ 0.636
-3.19%
$ 4.47 million $ 409
Aug 19, 2025 $ 0.657
-1.97%
$ 4.62 million $ 3,506
Aug 18, 2025 $ 0.671
-3.17%
$ 4.71 million $ 118
Aug 17, 2025 $ 0.693
+2.58%
$ 4.86 million $ 34
Aug 16, 2025 $ 0.675
-1.45%
$ 4.74 million $ 38
Aug 15, 2025 $ 0.685
-1.95%
$ 4.81 million $ 16
Aug 14, 2025 $ 0.7
+0.27%
$ 4.9 million $ 55,977
Aug 13, 2025 $ 0.698
-0.40%
$ 4.91 million $ 55,562
Aug 12, 2025 $ 0.701
+0.47%
$ 4.92 million $ 56,796
Aug 11, 2025 $ 0.697
+2.71%
$ 4.89 million $ 56,888
Aug 10, 2025 $ 0.679
-0.39%
$ 4.77 million $ 53,848
Aug 9, 2025 $ 0.681
-2.59%
$ 4.79 million $ 56,536
Aug 8, 2025 $ 0.699
+0.37%
$ 4.91 million $ 55,682
Aug 7, 2025 $ 0.695
-0.32%
$ 4.88 million $ 58,022
Aug 6, 2025 $ 0.696
+0.17%
$ 4.89 million $ 56,611
Aug 5, 2025 $ 0.695
-3.38%
$ 4.88 million $ 57,610
Aug 4, 2025 $ 0.72
-0.30%
$ 5.06 million $ 54,130
Aug 3, 2025 $ 0.724
-0.33%
$ 5.08 million $ 54,857
Aug 2, 2025 $ 0.729
-0.11%
$ 5.1 million $ 53,927
Aug 1, 2025 $ 0.726
-2.20%
$ 5.12 million $ 55,618
Jul 31, 2025 $ 0.742
+1.16%
$ 5.21 million $ 56,640
Jul 30, 2025 $ 0.734
-1.66%
$ 5.15 million $ 56,586
Jul 29, 2025 $ 0.746
-0.37%
$ 5.24 million $ 55,856
Jul 28, 2025 $ 0.75
+0.09%
$ 5.26 million $ 55,946