Starco Brands, Inc. (STCB)
OTCMKTS
· Delayed Price · Currency is USD
0.0450
+0.0050 (12.50%)
Apr 21, 2025, 3:38 PM EDT
Starco Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 19.76% | 1,000 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,900 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.50% | 451 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -20.00% | 38,450 |
| Apr 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 7,000 |
| Mar 31, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | - | 38,000 |
| Mar 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | 21,000 |
| Mar 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.12% | 18,555 |
| Mar 26, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 13.95% | 78,510 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 43,000 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.50% | 40,046 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.50% | 125,842 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.51% | 130,800 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.12% | 29,000 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.11% | 24,000 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -18.16% | 95,153 |
| Mar 13, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 13.95% | 48,000 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 24,000 |
| Mar 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40,000 |
| Mar 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.50% | 32,300 |
| Mar 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 85,891 |
| Mar 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 132,314 |
| Mar 5, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 114,000 |
| Mar 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 21,000 |
| Mar 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 50,000 |
| Feb 28, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 60,000 |
| Feb 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.53% | 30,000 |
| Feb 26, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -10.34% | 32,000 |
| Feb 25, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 134,878 |
| Feb 24, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 0.81% | 69,030 |
| Feb 21, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -0.80% | 16,000 |
| Feb 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.75% | 21,000 |
| Feb 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.74% | 5,167 |
| Feb 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,000 |
| Feb 14, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.25% | 86,000 |
| Feb 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.56% | 12,126 |
| Feb 12, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -3.92% | 25,567 |
| Feb 11, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -12.79% | 40,800 |
| Feb 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.54% | 15,000 |
| Feb 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 54 |
| Feb 6, 2025 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | 10.75% | 27,067 |