Starpharma Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.69	0.71	0.69	0.70	0.70	3.70%	679,712
May 28, 2026	0.67	0.68	0.65	0.68	0.68	-	642,009
May 27, 2026	0.68	0.70	0.66	0.68	0.68	0.75%	540,729
May 26, 2026	0.67	0.69	0.65	0.67	0.67	3.88%	1,746,890
May 25, 2026	0.61	0.66	0.61	0.65	0.65	4.03%	413,927
May 22, 2026	0.62	0.63	0.60	0.62	0.62	0.81%	564,302
May 21, 2026	0.61	0.64	0.59	0.62	0.62	0.82%	1,460,818
May 20, 2026	0.59	0.61	0.59	0.61	0.61	2.52%	2,187,821
May 19, 2026	0.58	0.60	0.54	0.60	0.60	8.18%	4,030,027
May 18, 2026	0.60	0.62	0.54	0.55	0.55	-11.29%	3,972,607
May 15, 2026	0.63	0.65	0.58	0.62	0.62	-6.06%	1,868,239
May 14, 2026	0.73	0.73	0.65	0.66	0.66	-10.20%	2,058,665
May 13, 2026	0.73	0.75	0.72	0.74	0.74	-1.34%	583,280
May 12, 2026	0.74	0.79	0.72	0.75	0.75	1.36%	3,012,092
May 11, 2026	0.73	0.74	0.69	0.74	0.74	2.08%	1,534,416
May 8, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	775,448
May 7, 2026	0.74	0.76	0.72	0.73	0.73	-0.68%	2,229,458
May 6, 2026	0.73	0.75	0.72	0.74	0.74	1.38%	612,835
May 5, 2026	0.72	0.74	0.70	0.73	0.73	-2.03%	1,382,536
May 4, 2026	0.71	0.75	0.71	0.74	0.74	4.23%	1,058,153
May 1, 2026	0.74	0.74	0.69	0.71	0.71	-2.74%	1,449,438
Apr 30, 2026	0.70	0.73	0.69	0.73	0.73	1.39%	1,579,468
Apr 29, 2026	0.70	0.74	0.69	0.72	0.72	2.13%	1,147,270
Apr 28, 2026	0.73	0.75	0.69	0.71	0.71	-6.00%	2,337,383
Apr 27, 2026	0.71	0.75	0.70	0.75	0.75	4.17%	1,691,935
Apr 24, 2026	0.71	0.75	0.69	0.72	0.72	-1.37%	2,964,464
Apr 23, 2026	0.72	0.74	0.70	0.73	0.73	-	2,026,982
Apr 22, 2026	0.70	0.74	0.68	0.73	0.73	4.29%	2,578,878
Apr 21, 2026	0.70	0.75	0.65	0.70	0.70	2.94%	3,574,992
Apr 20, 2026	0.69	0.71	0.67	0.68	0.68	-2.16%	1,449,487
Apr 17, 2026	0.69	0.70	0.65	0.70	0.70	2.96%	1,622,498
Apr 16, 2026	0.62	0.68	0.61	0.68	0.68	9.76%	3,866,962
Apr 15, 2026	0.55	0.62	0.55	0.62	0.62	14.95%	5,343,309
Apr 14, 2026	0.53	0.54	0.50	0.54	0.54	2.88%	2,982,502
Apr 13, 2026	0.51	0.54	0.51	0.52	0.52	0.97%	880,934
Apr 10, 2026	0.50	0.52	0.50	0.52	0.52	0.98%	804,151
Apr 9, 2026	0.51	0.51	0.50	0.51	0.51	0.99%	546,131
Apr 8, 2026	0.52	0.53	0.50	0.51	0.51	-0.98%	1,446,764
Apr 7, 2026	0.50	0.52	0.49	0.51	0.51	2.00%	1,418,600
Apr 2, 2026	0.49	0.51	0.48	0.50	0.50	3.09%	2,543,151
Apr 1, 2026	0.47	0.49	0.46	0.49	0.49	3.19%	485,566
Mar 31, 2026	0.47	0.48	0.46	0.47	0.47	2.17%	1,302,216
Mar 30, 2026	0.47	0.47	0.45	0.46	0.46	-2.13%	405,780
Mar 27, 2026	0.46	0.47	0.43	0.47	0.47	1.08%	942,172
Mar 26, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	562,365
Mar 25, 2026	0.47	0.48	0.46	0.46	0.46	-1.08%	1,061,387
Mar 24, 2026	0.46	0.47	0.44	0.47	0.47	1.09%	1,415,899
Mar 23, 2026	0.46	0.46	0.45	0.46	0.46	-2.13%	859,093
Mar 20, 2026	0.47	0.48	0.46	0.47	0.47	2.17%	331,472
Mar 19, 2026	0.46	0.48	0.45	0.46	0.46	-	714,638