Starco Brands, Inc. (STCB)
OTCMKTS · Delayed Price · Currency is USD
0.0323
-0.0001 (-0.31%)
At close: Sep 4, 2026
Starco Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.25% | 100,000 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 78,900 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.63% | 31,100 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 60,667 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.85% | 60,000 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 55,000 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 132,499 |
| Aug 25, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.00% | 114,900 |
| Aug 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 45,001 |
| Aug 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Aug 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.00% | 18,480 |
| Aug 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.11% | 2,000 |
| Aug 18, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -9.55% | 64,545 |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.74% | 30,000 |
| 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 |