Star CM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	0.84	0.84	0.81	0.84	0.84	-	6,800
Oct 9, 2026	0.81	0.85	0.80	0.84	0.84	-0.60%	105,300
Oct 8, 2026	0.84	0.85	0.84	0.84	0.84	-	10,200
Oct 7, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	-
Oct 6, 2026	0.82	0.86	0.82	0.85	0.85	-	28,800
Oct 5, 2026	0.85	0.85	0.85	0.85	0.85	-0.58%	-
Oct 2, 2026	0.85	0.86	0.84	0.86	0.86	1.18%	26,000
Sep 30, 2026	0.81	0.85	0.81	0.85	0.85	-	21,000
Sep 29, 2026	0.85	0.85	0.85	0.85	0.85	4.32%	100
Sep 28, 2026	0.81	0.84	0.81	0.81	0.81	-	8,300
Sep 25, 2026	0.83	0.83	0.81	0.81	0.81	0.62%	300
Sep 24, 2026	0.81	0.84	0.81	0.81	0.81	-	9,600
Sep 23, 2026	0.85	0.85	0.81	0.81	0.81	-1.23%	47,300
Sep 22, 2026	0.85	0.85	0.82	0.82	0.82	-	9,900
Sep 21, 2026	0.81	0.84	0.81	0.82	0.82	-2.98%	42,000
Sep 18, 2026	0.82	0.85	0.81	0.84	0.84	1.20%	15,200
Sep 17, 2026	0.81	0.83	0.81	0.83	0.83	-1.78%	35,700
Sep 16, 2026	0.81	0.85	0.81	0.85	0.85	1.20%	600
Sep 15, 2026	0.81	0.84	0.81	0.84	0.84	-1.18%	22,800
Sep 14, 2026	0.85	0.85	0.85	0.85	0.85	-	4,700
Sep 11, 2026	0.83	0.85	0.81	0.85	0.85	-	16,200
Sep 10, 2026	0.81	0.86	0.81	0.85	0.85	1.81%	46,100
Sep 9, 2026	0.82	0.85	0.81	0.83	0.83	-	77,000
Sep 8, 2026	0.81	0.84	0.81	0.83	0.83	1.22%	14,300
Sep 7, 2026	0.79	0.83	0.79	0.82	0.82	-1.80%	30,500
Sep 4, 2026	0.84	0.84	0.81	0.84	0.84	-1.18%	43,700
Sep 3, 2026	0.78	0.85	0.78	0.85	0.85	-0.59%	35,200
Sep 2, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Sep 1, 2026	0.79	0.87	0.79	0.85	0.85	-1.73%	32,300
Aug 31, 2026	0.87	0.87	0.87	0.87	0.87	-2.81%	-
Aug 28, 2026	0.76	0.89	0.76	0.89	0.89	1.14%	59,600
Aug 27, 2026	0.88	0.88	0.88	0.88	0.88	3.53%	200
Aug 26, 2026	0.85	0.85	0.85	0.85	0.85	-1.16%	19,400
Aug 25, 2026	0.76	0.88	0.76	0.86	0.86	3.61%	1,200
Aug 24, 2026	0.85	0.88	0.76	0.83	0.83	-2.35%	91,600
Aug 21, 2026	0.81	0.85	0.81	0.85	0.85	-	9,900
Aug 20, 2026	0.81	0.85	0.81	0.85	0.85	-	104,400
Aug 19, 2026	0.82	0.92	0.82	0.85	0.85	-0.58%	13,400
Aug 18, 2026	0.81	0.85	0.81	0.86	0.86	0.59%	5,200
Aug 17, 2026	0.86	0.86	0.80	0.85	0.85	-2.30%	105,900
Aug 14, 2026	0.87	0.87	0.87	0.87	0.87	-	-
Aug 13, 2026	0.82	0.88	0.82	0.87	0.87	-2.25%	2,900
Aug 12, 2026	0.89	0.89	0.89	0.89	0.89	-1.11%	-
Aug 11, 2026	0.90	0.90	0.90	0.90	0.90	-2.17%	-
Aug 10, 2026	0.92	0.92	0.92	0.92	0.92	-	-
Aug 7, 2026	0.80	0.92	0.80	0.92	0.92	4.55%	41,500
Aug 6, 2026	0.81	0.88	0.81	0.88	0.88	-0.56%	800
Aug 5, 2026	0.87	0.91	0.86	0.89	0.89	2.31%	175,800
Aug 4, 2026	0.81	0.90	0.81	0.87	0.87	-3.89%	47,500
Aug 3, 2026	0.84	0.92	0.83	0.90	0.90	8.43%	28,800