STABUL Historical USD Price
Daily close · Jul 16, 2025 → Jan 28, 2026Daily price history
Nov 23, 2025 → Jan 28, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-01-28 | $0.03619305 | $0.06039075 | $0.02975151 | $0.05660034 | $535.95 |
| 2025-12-22 | $0.1249 | $0.1249 | $0.1249 | $0.1249 | $1,253.34 |
| 2025-12-21 | $0.1249 | $0.1249 | $0.1249 | $0.1249 | $1,253.34 |
| 2025-12-20 | $0.1249 | $0.1249 | $0.1249 | $0.1249 | $1,253.34 |
| 2025-12-19 | $0.1249 | $0.1249 | $0.1249 | $0.1249 | $1,253.34 |
| 2025-12-18 | $0.1249 | $0.1249 | $0.1249 | $0.1249 | $1,253.34 |
| 2025-12-17 | $0.1249 | $0.1249 | $0.1249 | $0.1249 | $1,253.34 |
| 2025-12-16 | $0.1249 | $0.1249 | $0.1249 | $0.1249 | $1,253.34 |
| 2025-12-15 | $0.1312 | $0.1312 | $0.1249 | $0.1249 | $1,253.34 |
| 2025-12-14 | $0.1607 | $0.1699 | $0.1298 | $0.1312 | $1,140.22 |
| 2025-12-13 | $0.1758 | $0.1953 | $0.1328 | $0.1607 | $1,590.08 |
| 2025-12-12 | $0.1932 | $0.197 | $0.1608 | $0.1758 | $662.93 |
| 2025-12-11 | $0.1196 | $0.2007 | $0.1196 | $0.1932 | $2,381.05 |
| 2025-12-10 | $0.0813 | $0.1425 | $0.0813 | $0.1196 | $2,754.84 |
| 2025-12-09 | $0.09 | $0.105 | $0.0813 | $0.0813 | $1,657.54 |
| 2025-12-08 | $0.0921 | $0.1007 | $0.0882 | $0.09 | $498.42 |
| 2025-12-07 | $0.0917 | $0.0946 | $0.09 | $0.0921 | $187.17 |
| 2025-12-05 | $0.1084 | $0.1095 | $0.0909 | $0.1017 | $260.23 |
| 2025-12-04 | $0.0913 | $0.1299 | $0.091 | $0.1084 | $394.17 |
| 2025-12-03 | $0.0924 | $0.1139 | $0.0901 | $0.0913 | $1,080.19 |
| 2025-12-02 | $0.0894 | $0.0949 | $0.0752 | $0.0924 | $3,005.94 |
| 2025-12-01 | $0.0832 | $0.1189 | $0.0801 | $0.0894 | $1,797.64 |
| 2025-11-30 | $0.0853 | $0.0993 | $0.0812 | $0.0832 | $5,733.96 |
| 2025-11-29 | $0.089 | $0.101 | $0.0803 | $0.0853 | $4,618.89 |
| 2025-11-28 | $0.0794 | $0.1014 | $0.078 | $0.089 | $1,467.59 |
| 2025-11-27 | $0.075 | $0.091 | $0.0744 | $0.0794 | $423.01 |
| 2025-11-26 | $0.0729 | $0.0889 | $0.0693 | $0.075 | $1,612.86 |
| 2025-11-25 | $0.0711 | $0.0744 | $0.0711 | $0.0729 | $48.43 |
| 2025-11-24 | $0.0746 | $0.0746 | $0.07 | $0.0711 | $129.63 |
| 2025-11-23 | $0.0692 | $0.0888 | $0.0692 | $0.0746 | $49.22 |