Starco Brands, Inc. (STCB)
OTCMKTS · Delayed Price · Currency is USD
0.0366
-0.0004 (-1.08%)
At close: Aug 14, 2026
Starco Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -1.08% | 58,502 |
| Aug 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 25,000 |
| Aug 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.89% | 65,000 |
| Aug 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.57% | 63,074 |
| Aug 7, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 85,000 |
| Aug 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 29,050 |
| Aug 4, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.90% | 120,300 |
| Jul 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 108,420 |
| Jul 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.33% | 50,000 |
| Jul 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.00% | 67,940 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.28% | 100,675 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 19.35% | 11,500 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 106,596 |
| Jul 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -42.07% | 39,740 |
| Jul 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -7.67% | 200 |
| Jul 7, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 30.30% | 137,400 |
| Jul 1, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 8,835 |
| Jun 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.52% | 50,315 |
| Jun 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -18.18% | 20,112 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.13% | 100 |
| Jun 16, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 14.73% | 10,250 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 101,500 |
| Jun 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Jun 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 10,000 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 67,870 |
| Jun 4, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -34.64% | 20,500 |
| Jun 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 53.00% | 1,000 |
| Jun 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,130 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 453 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 2,000 |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 1,074,999 |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 500,000 |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,700 |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | 200,000 |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,000 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -23.08% | 40,000 |
| May 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.26% | 5,400 |
| May 7, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.20% | 2,500 |
| May 6, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 42.86% | 37,111 |
| May 5, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -32.99% | 60,900 |
| May 4, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -7.89% | 62,000 |
| May 1, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 17.15% | 350 |
| Apr 30, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -34.68% | 22,450 |
| Apr 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 42.23% | 7,468 |
| Apr 24, 2026 | 0.05 | 0.07 | 0.05 | 0.05 | 0.05 | 45.94% | 177,777 |
| Apr 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -27.73% | 938 |
| Apr 22, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 29,800 |
| Apr 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 37.22% | 2,000 |
| Apr 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.43% | 20,417 |
| Apr 17, 2026 | 0.02 | 0.05 | 0.02 | 0.04 | 0.04 | 46.67% | 1,433,442 |