Tristar Acquisition Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	0.30	0.30	0.30	0.30	0.30	20.73%	100
Oct 21, 2026	0.29	0.32	0.17	0.25	0.25	-34.27%	49,000
Oct 20, 2026	0.38	0.38	0.38	0.38	0.38	-0.55%	155
Oct 19, 2026	0.38	0.38	0.38	0.38	0.38	0.55%	270
Oct 16, 2026	0.38	0.38	0.38	0.38	0.38	-0.55%	150
Oct 15, 2026	0.38	0.38	0.38	0.38	0.38	-3.72%	102
Oct 14, 2026	0.39	0.39	0.39	0.39	0.39	3.87%	285
Oct 13, 2026	0.32	0.38	0.32	0.38	0.38	-0.52%	8,863
Oct 12, 2026	0.38	0.38	0.38	0.38	0.38	22.04%	110
Oct 9, 2026	0.31	0.31	0.31	0.31	0.31	4.33%	1,180
Oct 8, 2026	0.41	0.41	0.30	0.30	0.30	-25.00%	5,250
Oct 7, 2026	0.40	0.40	0.40	0.40	0.40	-12.64%	1,550
Oct 6, 2026	0.50	0.50	0.41	0.46	0.46	-8.42%	2,400
Oct 5, 2026	0.50	0.50	0.50	0.50	0.50	-1.96%	155
Oct 2, 2026	0.51	0.51	0.51	0.51	0.51	2.00%	118
Sep 30, 2026	0.50	0.50	0.50	0.50	0.50	-	150
Sep 29, 2026	0.50	0.50	0.50	0.50	0.50	-	100
Sep 28, 2026	0.50	0.50	0.50	0.50	0.50	-1.95%	100
Sep 25, 2026	0.51	0.51	0.51	0.51	0.51	4.33%	100
Sep 24, 2026	0.49	0.49	0.49	0.49	0.49	-3.68%	600
Sep 23, 2026	0.51	0.51	0.51	0.51	0.51	-3.14%	100
Sep 22, 2026	0.52	0.52	0.52	0.52	0.52	4.79%	218
Sep 21, 2026	0.50	0.50	0.50	0.50	0.50	-1.96%	200
Sep 18, 2026	0.26	0.51	0.26	0.51	0.51	-6.42%	6,631
Sep 17, 2026	0.26	0.55	0.26	0.55	0.55	-4.39%	2,300
Sep 16, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	200
Sep 15, 2026	0.58	0.58	0.58	0.58	0.58	-3.33%	400
Sep 14, 2026	0.56	0.60	0.25	0.60	0.60	-	8,272
Sep 11, 2026	0.32	0.60	0.26	0.60	0.60	-	50,496
Sep 9, 2026	0.60	0.66	0.60	0.60	0.60	-6.25%	35,071
Sep 8, 2026	0.64	0.64	0.64	0.64	0.64	-	140
Sep 4, 2026	0.64	0.67	0.64	0.64	0.64	-	13,062
Sep 3, 2026	0.64	0.64	0.55	0.64	0.64	-	2,008
Sep 2, 2026	0.60	0.66	0.60	0.64	0.64	6.67%	28,295
Sep 1, 2026	0.50	0.60	0.50	0.60	0.60	5.26%	27,031
Aug 31, 2026	0.56	0.58	0.51	0.57	0.57	2.40%	32,716
Aug 28, 2026	0.50	0.56	0.50	0.56	0.56	11.33%	26,320
Aug 27, 2026	0.50	0.50	0.50	0.50	0.50	-3.85%	5,000
Aug 26, 2026	0.48	0.52	0.45	0.52	0.52	8.33%	21,500
Aug 25, 2026	0.48	0.48	0.48	0.48	0.48	11.63%	500
Aug 24, 2026	0.30	0.43	0.30	0.43	0.43	-10.42%	346
Aug 21, 2026	0.50	0.50	0.45	0.48	0.48	-3.61%	15,200
Aug 20, 2026	0.30	0.50	0.29	0.50	0.50	1.90%	8,000
Aug 19, 2026	0.49	0.49	0.49	0.49	0.49	6.24%	200
Aug 18, 2026	0.49	0.49	0.42	0.46	0.46	21.05%	10,400
Aug 17, 2026	0.36	0.38	0.35	0.38	0.38	5.56%	10,575
Aug 14, 2026	0.35	0.36	0.35	0.36	0.36	0.02%	24,500
Aug 13, 2026	0.32	0.36	0.28	0.36	0.36	2.84%	10,800
Aug 11, 2026	0.31	0.35	0.30	0.35	0.35	13.64%	5,950
Aug 10, 2026	0.29	0.31	0.29	0.31	0.31	2.67%	546