Starbeam Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	0.79	0.79	0.79	0.79	0.79	-4.82%	705
Oct 12, 2026	0.83	0.83	0.83	0.83	0.83	-4.60%	304
Oct 5, 2026	0.87	0.87	0.87	0.87	0.87	-4.40%	1,206
Sep 28, 2026	0.91	0.91	0.91	0.91	0.91	-4.21%	1,810
Sep 21, 2026	0.95	0.95	0.95	0.95	0.95	-5.00%	419
Sep 15, 2026	1.00	1.00	1.00	1.00	1.00	-4.76%	271
Sep 7, 2026	1.05	1.05	1.05	1.05	1.05	-4.55%	6,516
Aug 31, 2026	1.10	1.10	1.10	1.10	1.10	-4.35%	1,210
Aug 24, 2026	1.15	1.15	1.15	1.15	1.15	-4.96%	1,026
Aug 17, 2026	1.21	1.21	1.21	1.21	1.21	-4.72%	2,310
Aug 10, 2026	1.27	1.27	1.27	1.27	1.27	-4.51%	1
Aug 3, 2026	1.33	1.33	1.33	1.33	1.33	-4.32%	2,842
Jul 27, 2026	1.39	1.39	1.39	1.39	1.39	-4.79%	2,557
Jul 20, 2026	1.46	1.46	1.46	1.46	1.46	-4.58%	222
Jul 13, 2026	1.53	1.53	1.53	1.53	1.53	-4.97%	674
Jul 6, 2026	1.61	1.61	1.61	1.61	1.61	-4.73%	5,948
Jun 29, 2026	1.69	1.69	1.69	1.69	1.69	-4.52%	3,458
Jun 22, 2026	1.77	1.77	1.77	1.77	1.77	-4.84%	20,817
Jun 15, 2026	1.86	1.86	1.86	1.86	1.86	-4.62%	7,121
Jun 8, 2026	1.95	1.95	1.95	1.95	1.95	-4.88%	28,348
Jun 1, 2026	2.05	2.05	2.05	2.05	2.05	-4.65%	3,813
May 25, 2026	2.15	2.15	2.15	2.15	2.15	-4.87%	7,391
May 20, 2026	2.26	2.26	2.26	2.26	2.26	-4.64%	154,015
May 19, 2026	2.36	2.37	2.36	2.37	2.37	4.87%	6,203,330
May 18, 2026	2.26	2.26	2.25	2.26	2.26	4.63%	5,071,996
May 15, 2026	2.07	2.26	2.07	2.16	2.16	-0.46%	7,599,421
May 14, 2026	2.17	2.36	2.17	2.17	2.17	-4.82%	1,684,145
May 13, 2026	2.28	2.28	2.28	2.28	2.28	-4.60%	157,266
May 12, 2026	2.39	2.39	2.39	2.39	2.39	-4.78%	84,119
May 11, 2026	2.76	2.77	2.51	2.51	2.51	-4.92%	5,638,986
May 8, 2026	2.63	2.64	2.63	2.64	2.64	4.76%	8,435,654
May 7, 2026	2.51	2.52	2.51	2.52	2.52	5.00%	7,970,520
May 6, 2026	2.39	2.40	2.39	2.40	2.40	4.80%	8,106,572
May 5, 2026	2.13	2.29	2.10	2.29	2.29	4.57%	3,521,254
May 4, 2026	2.11	2.33	2.11	2.19	2.19	-1.35%	13,445,110
Apr 30, 2026	2.22	2.22	2.22	2.22	2.22	-4.72%	173,245
Apr 29, 2026	2.33	2.33	2.33	2.33	2.33	-4.90%	179,787
Apr 28, 2026	2.45	2.45	2.45	2.45	2.45	-4.67%	197,284
Apr 27, 2026	2.76	2.76	2.57	2.57	2.57	-4.81%	1,353,261
Apr 24, 2026	2.79	2.81	2.66	2.70	2.70	-3.23%	3,650,702
Apr 23, 2026	2.83	2.94	2.79	2.79	2.79	-4.78%	851,310
Apr 22, 2026	2.94	3.02	2.79	2.93	2.93	-	2,681,363
Apr 21, 2026	3.04	3.08	2.93	2.93	2.93	-4.87%	1,152,407