Star CM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	0.77	0.89	0.77	0.83	0.83	-7.78%	71,400
Jul 22, 2026	0.80	0.91	0.80	0.90	0.90	1.12%	2,100
Jul 21, 2026	0.89	0.89	0.83	0.89	0.89	-2.20%	40,400
Jul 20, 2026	0.76	0.92	0.76	0.91	0.91	8.33%	30,600
Jul 17, 2026	0.85	0.85	0.80	0.84	0.84	-2.33%	70,400
Jul 16, 2026	0.87	0.88	0.86	0.86	0.86	1.18%	97,500
Jul 15, 2026	0.82	0.86	0.80	0.85	0.85	3.66%	155,600
Jul 14, 2026	0.72	0.83	0.72	0.82	0.82	3.80%	52,300
Jul 13, 2026	0.81	0.86	0.73	0.79	0.79	-7.06%	820,600
Jul 10, 2026	0.81	0.86	0.79	0.85	0.85	1.19%	165,400
Jul 9, 2026	0.89	0.89	0.80	0.84	0.84	-	247,500
Jul 8, 2026	0.88	0.88	0.82	0.84	0.84	-1.18%	108,700
Jul 7, 2026	0.89	0.89	0.82	0.85	0.85	-	131,700
Jul 6, 2026	0.94	0.94	0.82	0.85	0.85	-5.56%	65,100
Jul 3, 2026	0.91	0.91	0.91	0.90	0.90	3.45%	100
Jul 2, 2026	0.90	0.97	0.81	0.87	0.87	-3.33%	385,400
Jun 30, 2026	0.90	0.90	0.84	0.90	0.90	-	12,900
Jun 29, 2026	0.85	0.90	0.80	0.90	0.90	3.45%	14,800
Jun 26, 2026	0.88	0.89	0.83	0.87	0.87	-1.14%	135,300
Jun 25, 2026	0.80	0.88	0.78	0.88	0.88	10.00%	286,400
Jun 24, 2026	0.77	0.82	0.76	0.80	0.80	-1.23%	26,600
Jun 23, 2026	0.78	0.82	0.75	0.81	0.81	3.85%	795,300
Jun 22, 2026	0.77	0.84	0.75	0.78	0.78	-1.27%	418,900
Jun 18, 2026	0.79	0.79	0.79	0.79	0.79	-	5,500
Jun 17, 2026	0.76	0.83	0.75	0.79	0.79	2.60%	57,700
Jun 16, 2026	0.80	0.80	0.75	0.77	0.77	-3.75%	395,100
Jun 15, 2026	0.80	0.80	0.80	0.80	0.80	-	22,900
Jun 12, 2026	0.80	0.82	0.75	0.80	0.80	1.27%	67,200
Jun 11, 2026	0.80	0.80	0.76	0.79	0.79	-2.47%	255,000
Jun 10, 2026	0.80	0.81	0.80	0.81	0.81	-1.22%	1,500
Jun 9, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	100,912
Jun 8, 2026	0.87	0.87	0.80	0.83	0.83	-4.60%	343,700
Jun 5, 2026	0.85	0.89	0.83	0.87	0.87	2.35%	15,700
Jun 4, 2026	0.99	0.99	0.83	0.85	0.85	-6.59%	428,900
Jun 3, 2026	0.95	0.95	0.84	0.91	0.91	2.25%	432,500
Jun 2, 2026	0.91	0.92	0.88	0.89	0.89	-2.20%	36,500
Jun 1, 2026	0.89	0.92	0.88	0.91	0.91	-1.09%	48,900
May 29, 2026	0.94	0.94	0.85	0.92	0.92	-4.17%	317,200
May 28, 2026	0.94	0.96	0.91	0.96	0.96	2.13%	104,700
May 27, 2026	0.93	0.97	0.93	0.94	0.94	-3.09%	102,000
May 26, 2026	0.99	0.99	0.91	0.97	0.97	-2.02%	132,300
May 22, 2026	0.94	0.99	0.92	0.99	0.99	4.21%	63,500
May 21, 2026	1.00	1.00	0.94	0.95	0.95	-5.94%	110,400
May 20, 2026	0.94	1.04	0.93	1.01	1.01	4.12%	50,600
May 19, 2026	0.98	0.98	0.97	0.97	0.97	-2.02%	10,700
May 18, 2026	1.00	1.00	0.99	0.99	0.99	-1.00%	15,600
May 15, 2026	0.97	1.01	0.92	1.00	1.00	3.09%	6,100
May 14, 2026	1.00	1.00	0.92	0.97	0.97	2.11%	212,300
May 13, 2026	0.94	0.95	0.93	0.95	0.95	-	161,500
May 12, 2026	0.96	0.96	0.95	0.95	0.95	-3.06%	69,400