5 DAY PERFORMANCE
-1.96%
1 MONTH PERFORMANCE
-1.57%
3 MONTH PERFORMANCE
-0.89%
6 MONTH PERFORMANCE
-0.60%
YEAR-TO-DATE PERFORMANCE
+0.50%
StoneBridge Acquisition II Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $10.20 | $10.21 (0.1%) | $10.21 | $10.20 | 1 | |
| 08/06/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 3 | $58.65 M |
| 08/05/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 25.13 K | $58.65 M |
| 08/04/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 11.80 K | $58.65 M |
| 08/03/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 3.92 K | $58.65 M |
| 07/31/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.15 | 2.32 K | $58.65 M |
| 07/30/2026 | $10.18 | $10.19 (0.1%) | $10.19 | $10.18 | 50.71 K | $58.59 M |
| 07/29/2026 | $10.18 | $10.18 (0%) | $10.19 | $10.18 | 32.62 K | $58.54 M |
| 07/28/2026 | $10.16 | $10.19 (0.3%) | $10.19 | $10.16 | 153.80 K | $58.59 M |
| 07/27/2026 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 3.80 K | $58.54 M |
| 07/24/2026 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 107 | $58.48 M |
| 07/23/2026 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 4 | $58.48 M |
| 07/22/2026 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 1.35 K | $58.48 M |
| 07/21/2026 | $10.18 | $10.16 (-0.2%) | $10.18 | $10.15 | 6.21 K | $58.42 M |
| 07/20/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 74.16 K | $58.42 M |
| 07/17/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 140 | $58.42 M |
| 07/16/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 56.22 K | $58.42 M |
| 07/15/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 3 | $58.42 M |
| 07/14/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 3 | $58.42 M |
| 07/13/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 7 | $58.42 M |
| 07/10/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 3 | $58.42 M |
| 07/09/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 3 | $58.42 M |
| 07/08/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 0 | $58.42 M |
| 07/07/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 400 | $58.42 M |
| 07/06/2026 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 0 | $58.19 M |
| 07/02/2026 | $10.13 | $10.12 (-0.1%) | $10.13 | $10.12 | 800 | |
| 07/01/2026 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 10.01 K | |
| 06/30/2026 | $10.16 | $10.17 (0.1%) | $10.18 | $10.16 | 10.61 K | |
| 06/29/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 129 | |
| 06/26/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | |
| 06/25/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | |
| 06/24/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | |
| 06/23/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.13 | 5.41 K | |
| 06/22/2026 | $10.16 | $10.17 (0.1%) | $10.17 | $10.16 | 17.04 K | |
| 06/18/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 0 | |
| 06/17/2026 | $10.15 | $10.13 (-0.2%) | $10.15 | $10.13 | 2.50 K | |
| 06/16/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 125 | |
| 06/15/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 0 | |
| 06/12/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 0 | |
| 06/11/2026 | $10.14 | $10.11 (-0.3%) | $10.14 | $10.11 | 700 | |
| 06/10/2026 | $10.15 | $10.11 (-0.39%) | $10.15 | $10.11 | 3.60 K | |
| 06/09/2026 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 0 | |
| 06/08/2026 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 0 | |
| 06/05/2026 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 200 | |
| 06/04/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | |
| 06/03/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | |
| 06/02/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 125 | |
| 06/01/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 0 | |
| 05/29/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 0 | |
| 05/28/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.12 | 11.20 K | |
| 05/27/2026 | $10.12 | $10.13 (0.1%) | $10.13 | $10.11 | 15.80 K | |
| 05/26/2026 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 300 | |
| 05/22/2026 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 928 | |
| 05/21/2026 | $10.10 | $10.12 (0.2%) | $10.12 | $10.10 | 3.20 K | |
| 05/20/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | |
| 05/19/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | |
| 05/18/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | |
| 05/15/2026 | $10.10 | $10.10 (0%) | $10.11 | $10.09 | 18.30 K | |
| 05/14/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | |
| 05/13/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | |
| 05/12/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | |
| 05/11/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | |
| 05/08/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 500 | |
| 05/07/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 |
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.
