Starco Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.04	0.05	0.04	0.04	0.04	-32.95%	60,900
May 4, 2026	0.06	0.06	0.05	0.05	0.05	-7.94%	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	-1.37%	20,417
Apr 17, 2026	0.02	0.05	0.02	0.04	0.04	46.59%	1,433,442
Apr 16, 2026	0.02	0.02	0.02	0.02	0.02	-0.40%	10,000
Apr 15, 2026	0.02	0.03	0.02	0.03	0.02	36.61%	486,600
Apr 14, 2026	0.02	0.02	0.02	0.02	0.02	-16.82%	110,500
Apr 10, 2026	0.02	0.02	0.02	0.02	0.02	-	20,000
Mar 30, 2026	0.02	0.02	0.02	0.02	0.02	-11.29%	15,750
Mar 27, 2026	0.02	0.02	0.02	0.02	0.02	24.00%	16,200
Mar 19, 2026	0.02	0.02	0.02	0.02	0.02	6.95%	10,000
Mar 17, 2026	0.02	0.02	0.02	0.02	0.02	-1.58%	41,200
Mar 16, 2026	0.03	0.03	0.02	0.02	0.02	-18.80%	93,849
Mar 13, 2026	0.02	0.02	0.02	0.02	0.02	14.71%	8,000
Mar 11, 2026	0.03	0.03	0.02	0.02	0.02	-21.54%	200,665
Mar 6, 2026	0.03	0.03	0.02	0.03	0.03	-2.99%	72,000
Mar 4, 2026	0.03	0.03	0.03	0.03	0.03	-10.67%	10,000
Mar 2, 2026	0.03	0.03	0.03	0.03	0.03	-	126,653
Feb 25, 2026	0.03	0.03	0.03	0.03	0.03	38.25%	10,000
Feb 24, 2026	0.02	0.02	0.02	0.02	0.02	-35.61%	50,100
Feb 18, 2026	0.02	0.03	0.02	0.03	0.03	39.83%	3,300
Feb 13, 2026	0.02	0.02	0.02	0.02	0.02	0.42%	7,000
Feb 11, 2026	0.02	0.02	0.02	0.02	0.02	-	68,499
Feb 10, 2026	0.02	0.02	0.02	0.02	0.02	-2.04%	81,601
Feb 9, 2026	0.02	0.02	0.02	0.02	0.02	-0.41%	20,001
Feb 4, 2026	0.02	0.02	0.02	0.02	0.02	-5.38%	100,000
Feb 3, 2026	0.03	0.03	0.03	0.03	0.03	-0.38%	99,100
Feb 2, 2026	0.03	0.03	0.03	0.03	0.03	15.49%	91,500
Jan 30, 2026	0.02	0.02	0.02	0.02	0.02	-6.22%	87,500
Jan 29, 2026	0.03	0.03	0.02	0.02	0.02	-2.82%	90,000
Jan 28, 2026	0.03	0.03	0.02	0.02	0.02	-0.80%	213,600
Jan 27, 2026	0.03	0.03	0.03	0.03	0.03	-33.69%	100,398
Jan 26, 2026	0.04	0.04	0.03	0.04	0.04	14.24%	122,101
Jan 21, 2026	0.03	0.03	0.03	0.03	0.03	-8.08%	500
Jan 20, 2026	0.02	0.04	0.02	0.04	0.04	19.67%	6,094
Jan 16, 2026	0.04	0.04	0.03	0.03	0.03	-25.00%	54,500
Jan 7, 2026	0.03	0.04	0.02	0.04	0.04	-	82,396
Jan 6, 2026	0.04	0.04	0.04	0.04	0.04	-	10,000
Jan 5, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	1,720
Jan 2, 2026	0.04	0.04	0.04	0.04	0.04	-9.09%	18,896
Dec 31, 2025	0.02	0.04	0.02	0.04	0.04	103.32%	391,110
Dec 30, 2025	0.02	0.02	0.02	0.02	0.02	-29.43%	2,500
Dec 29, 2025	0.02	0.03	0.02	0.03	0.03	-14.33%	147,243