Star CM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2026	0.88	0.88	0.83	0.83	0.83	-	9,300
Jul 30, 2026	0.83	0.83	0.80	0.83	0.83	3.75%	47,200
Jul 29, 2026	0.82	0.82	0.80	0.80	0.80	-2.44%	40,100
Jul 28, 2026	0.82	0.82	0.81	0.82	0.82	1.23%	124,100
Jul 27, 2026	0.83	0.84	0.78	0.81	0.81	-2.41%	98,200
Jul 24, 2026	0.89	0.89	0.83	0.83	0.83	-	50,300
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