Starpharma Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	3.25	3.55	3.25	3.55	3.55	26.79%	2,211
Feb 10, 2026	2.80	2.80	2.80	2.80	2.80	7.28%	1,025
Feb 9, 2026	2.80	2.80	2.60	2.61	2.61	-6.79%	16,143
Feb 3, 2026	2.80	2.80	2.80	2.80	2.80	6.46%	2,113
Feb 2, 2026	2.63	2.63	2.63	2.63	2.63	-6.07%	1,600
Jan 29, 2026	2.55	2.80	2.55	2.80	2.80	21.74%	13,500
Jan 16, 2026	2.30	2.30	2.30	2.30	2.30	-11.54%	1,100
Jan 8, 2026	2.55	2.60	2.51	2.60	2.60	1.96%	15,000
Jan 5, 2026	2.55	2.55	2.55	2.55	2.55	-1.92%	1,087
Jan 2, 2026	2.60	2.60	2.60	2.60	2.60	7.22%	4,134
Dec 30, 2025	2.43	2.43	2.43	2.43	2.43	1.04%	1,000
Dec 29, 2025	2.35	2.40	2.35	2.40	2.40	0.42%	1,400
Dec 26, 2025	2.35	2.39	2.35	2.39	2.39	3.91%	2,000
Dec 23, 2025	2.30	2.30	2.30	2.30	2.30	-2.13%	500
Dec 22, 2025	2.35	2.48	2.35	2.35	2.35	6.82%	2,375
Dec 18, 2025	2.20	2.20	2.20	2.20	2.20	-6.38%	2,000
Dec 12, 2025	2.35	2.35	2.35	2.35	2.35	-9.62%	1,000
Dec 8, 2025	2.35	2.60	2.35	2.60	2.60	8.33%	3,500
Dec 3, 2025	2.26	2.40	2.26	2.40	2.40	-6.25%	750
Dec 1, 2025	2.56	2.56	2.56	2.56	2.56	-3.03%	500
Nov 24, 2025	2.40	2.64	2.40	2.64	2.64	1.54%	800
Nov 17, 2025	2.60	2.60	2.60	2.60	2.60	-0.76%	500
Nov 14, 2025	2.50	2.62	2.50	2.62	2.62	-2.96%	3,100
Nov 13, 2025	2.85	2.85	2.55	2.70	2.70	-5.43%	2,310
Nov 12, 2025	2.75	2.86	2.75	2.86	2.86	21.49%	4,660
Nov 11, 2025	2.50	2.50	2.35	2.35	2.35	2.17%	633
Nov 6, 2025	2.10	2.30	2.10	2.30	2.30	-4.17%	250
Nov 4, 2025	2.40	2.40	2.40	2.40	2.40	3.23%	1,025
Oct 31, 2025	2.28	2.33	2.10	2.33	2.33	2.42%	1,800
Oct 29, 2025	2.27	2.27	2.27	2.27	2.27	-0.22%	900
Oct 28, 2025	2.45	2.45	2.10	2.28	2.28	8.33%	4,400
Oct 27, 2025	2.15	2.15	2.10	2.10	2.10	-1.18%	7,395
Oct 24, 2025	2.10	2.13	2.10	2.13	2.13	5.09%	400
Oct 23, 2025	2.00	2.10	2.00	2.02	2.02	15.54%	450
Oct 16, 2025	1.75	1.75	1.75	1.75	1.75	-	700
Oct 15, 2025	1.75	1.75	1.75	1.75	1.75	-8.38%	1,000
Oct 10, 2025	1.82	1.91	1.82	1.91	1.91	-4.98%	200
Oct 8, 2025	2.06	2.06	2.00	2.01	2.01	-4.29%	3,201
Oct 6, 2025	2.10	2.11	2.06	2.10	2.10	-2.33%	7,339
Oct 3, 2025	2.15	2.15	2.15	2.15	2.15	4.57%	355
Oct 2, 2025	1.95	2.06	1.95	2.06	2.06	20.94%	9,750
Oct 1, 2025	1.70	1.70	1.70	1.70	1.70	9.68%	100
Sep 30, 2025	1.50	1.55	1.50	1.55	1.55	6.90%	1,561
Sep 25, 2025	1.39	1.45	1.39	1.45	1.45	3.57%	1,676
Sep 24, 2025	1.40	1.40	1.40	1.40	1.40	3.70%	100
Sep 23, 2025	1.50	1.50	1.29	1.35	1.35	-6.25%	6,400
Sep 22, 2025	1.30	1.47	1.30	1.44	1.44	70.45%	31,672
Sep 18, 2025	0.80	0.84	0.80	0.84	0.84	1.45%	2,400
Sep 15, 2025	0.85	0.85	0.74	0.83	0.83	-6.43%	7,400
Sep 8, 2025	0.89	0.89	0.88	0.89	0.89	5.06%	2,700