Stark Focus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	1.50	1.66	1.50	1.65	1.65	11.86%	27,118
Oct 8, 2026	1.88	1.94	1.30	1.48	1.48	-21.33%	115,174
Oct 7, 2026	1.90	2.02	1.80	1.88	1.88	-7.43%	3,397
Oct 6, 2026	1.91	2.08	1.79	2.03	2.03	1.28%	11,297
Oct 5, 2026	1.53	2.01	1.52	2.00	2.00	28.63%	47,180
Oct 2, 2026	1.76	1.84	1.42	1.56	1.55	-15.84%	106,221
Oct 1, 2026	2.10	2.37	1.45	1.85	1.85	-16.78%	122,570
Sep 30, 2026	2.24	2.29	2.05	2.22	2.22	-9.39%	21,975
Sep 29, 2026	2.70	2.75	1.87	2.45	2.45	-9.93%	47,017
Sep 28, 2026	2.75	2.90	2.47	2.72	2.72	2.64%	31,795
Sep 25, 2026	2.78	2.89	2.65	2.65	2.65	-10.77%	14,981
Sep 24, 2026	3.04	3.75	2.79	2.97	2.97	-2.30%	58,280
Sep 23, 2026	2.25	3.65	2.25	3.04	3.04	47.57%	244,556
Sep 22, 2026	2.11	2.27	1.82	2.06	2.06	-6.36%	17,635
Sep 21, 2026	2.24	2.43	2.05	2.20	2.20	0.18%	3,802
Sep 18, 2026	2.32	2.41	2.13	2.20	2.20	-5.95%	3,330
Sep 17, 2026	2.16	2.60	2.16	2.34	2.34	16.75%	15,371
Sep 16, 2026	1.95	2.28	1.94	2.00	2.00	6.95%	12,907
Sep 15, 2026	2.13	2.21	1.87	1.87	1.87	-12.62%	19,390
Sep 14, 2026	2.77	2.83	1.86	2.14	2.14	-24.91%	47,260
Sep 11, 2026	1.67	2.93	1.67	2.85	2.85	59.31%	117,244
Sep 10, 2026	1.44	2.23	1.35	1.79	1.79	21.70%	72,193
Sep 9, 2026	1.19	1.47	1.09	1.47	1.47	-0.68%	26,844
Sep 8, 2026	1.58	1.58	1.31	1.48	1.48	-7.21%	8,797
Sep 4, 2026	1.30	1.60	1.11	1.60	1.60	27.60%	19,376
Sep 3, 2026	1.38	1.38	1.09	1.25	1.25	-3.85%	6,776
Sep 2, 2026	1.44	1.48	1.09	1.30	1.30	-5.80%	19,994
Sep 1, 2026	1.67	1.67	1.35	1.38	1.38	-16.36%	11,739
Aug 31, 2026	1.88	1.88	1.38	1.65	1.65	-5.71%	15,485
Aug 28, 2026	2.06	2.15	1.75	1.75	1.75	-12.50%	6,525
Aug 27, 2026	2.05	2.27	1.16	2.00	2.00	-3.85%	18,058
Aug 26, 2026	1.96	2.35	1.80	2.08	2.08	8.90%	11,053
Aug 25, 2026	1.65	2.70	1.56	1.91	1.91	10.40%	106,586
Aug 24, 2026	1.48	1.73	1.24	1.73	1.73	16.89%	35,497
Aug 21, 2026	1.70	1.78	1.25	1.48	1.48	-11.16%	59,197
Aug 20, 2026	1.20	1.91	1.20	1.67	1.67	30.16%	53,599
Aug 19, 2026	1.51	1.71	1.02	1.28	1.28	-14.09%	74,714
Aug 18, 2026	0.92	1.49	0.81	1.49	1.49	72.39%	206,286
Aug 17, 2026	0.70	0.91	0.62	0.86	0.86	27.11%	125,675
Aug 14, 2026	0.55	0.74	0.44	0.68	0.68	12.40%	240,296
Aug 13, 2026	0.25	0.65	0.25	0.61	0.61	139.13%	138,513
Aug 12, 2026	0.28	0.28	0.25	0.25	0.25	-13.74%	750
Aug 11, 2026	0.29	0.29	0.29	0.29	0.29	-10.56%	545
Aug 10, 2026	0.26	0.33	0.26	0.33	0.33	17.12%	4,700
Aug 7, 2026	0.28	0.28	0.28	0.28	0.28	-20.68%	4,245
Aug 6, 2026	0.33	0.35	0.33	0.35	0.35	-11.75%	770
Aug 4, 2026	0.40	0.40	0.40	0.40	0.40	45.01%	180
Aug 3, 2026	0.29	0.29	0.28	0.28	0.28	-5.58%	4,845
Jul 31, 2026	0.35	0.36	0.25	0.29	0.29	-22.08%	112,056
Jul 30, 2026	0.36	0.40	0.32	0.38	0.37	-8.72%	15,686