StarPower Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	97.71	101.88	97.01	100.00	100.00	1.92%	3,735,328
Mar 5, 2026	99.95	100.37	97.68	98.12	98.12	0.54%	3,823,036
Mar 4, 2026	98.00	100.18	97.18	97.59	97.59	-0.82%	3,956,287
Mar 3, 2026	105.59	107.40	98.35	98.40	98.40	-6.68%	7,774,958
Mar 2, 2026	106.66	108.26	105.28	105.44	105.44	-3.11%	5,646,979
Feb 27, 2026	108.56	109.24	107.50	108.82	108.82	-1.01%	3,886,663
Feb 26, 2026	110.18	110.98	108.02	109.93	109.93	1.22%	5,955,988
Feb 25, 2026	107.28	109.60	106.40	108.61	108.61	1.50%	5,377,926
Feb 24, 2026	106.02	109.87	104.59	107.00	107.00	1.79%	4,597,563
Feb 13, 2026	106.38	107.20	105.08	105.12	105.12	-2.08%	4,029,560
Feb 12, 2026	103.50	107.82	103.43	107.35	107.35	3.92%	6,873,960
Feb 11, 2026	103.30	105.20	103.05	103.30	103.30	-0.51%	3,038,372
Feb 10, 2026	104.33	104.99	103.71	103.83	103.83	-0.76%	2,712,203
Feb 9, 2026	104.40	105.98	103.04	104.63	104.63	1.88%	4,125,433
Feb 6, 2026	104.00	104.86	102.50	102.70	102.70	-2.89%	4,284,921
Feb 5, 2026	102.35	106.88	100.29	105.76	105.76	2.48%	6,745,773
Feb 4, 2026	104.02	104.30	101.67	103.20	103.20	-1.82%	4,223,693
Feb 3, 2026	104.48	106.40	103.80	105.11	105.11	2.06%	5,000,170
Feb 2, 2026	110.15	110.19	102.98	102.99	102.99	-6.90%	8,989,517
Jan 30, 2026	110.01	112.65	106.66	110.62	110.62	-0.38%	7,161,990
Jan 29, 2026	114.15	116.00	111.00	111.04	111.04	-3.52%	7,712,942
Jan 28, 2026	111.44	117.06	111.44	115.09	115.09	3.41%	11,556,740
Jan 27, 2026	107.68	112.87	105.30	111.30	111.30	2.36%	9,676,573
Jan 26, 2026	111.80	113.80	107.71	108.73	108.73	-2.22%	7,355,959
Jan 23, 2026	107.95	111.90	107.68	111.20	111.20	3.01%	9,537,425
Jan 22, 2026	107.50	108.85	104.77	107.95	107.95	0.95%	8,069,154
Jan 21, 2026	104.00	107.80	103.80	106.93	106.93	1.99%	7,118,226
Jan 20, 2026	106.19	106.83	104.00	104.84	104.84	-1.27%	5,361,549
Jan 19, 2026	105.01	107.50	103.99	106.19	106.19	1.23%	8,449,420
Jan 16, 2026	102.50	105.80	102.13	104.90	104.90	3.52%	8,203,846
Jan 15, 2026	100.20	101.66	99.29	101.33	101.33	1.09%	4,496,170
Jan 14, 2026	100.69	102.99	99.18	100.24	100.24	-0.56%	5,804,878
Jan 13, 2026	104.20	104.20	100.00	100.80	100.80	-3.36%	5,631,172
Jan 12, 2026	101.40	104.58	101.40	104.30	104.30	3.04%	6,444,569
Jan 9, 2026	100.06	102.25	99.80	101.22	101.22	1.05%	4,432,718
Jan 8, 2026	100.10	101.33	99.78	100.17	100.17	-0.81%	3,791,435
Jan 7, 2026	100.65	102.35	99.80	100.99	100.99	0.80%	5,166,255
Jan 6, 2026	99.03	100.94	99.00	100.19	100.19	1.18%	4,830,895
Jan 5, 2026	96.50	99.30	96.50	99.02	99.02	3.05%	5,106,004
Dec 31, 2025	97.99	98.15	95.70	96.09	96.09	-1.55%	3,453,341
Dec 30, 2025	96.00	98.73	95.77	97.60	97.60	1.34%	3,868,168
Dec 29, 2025	96.80	98.30	96.10	96.31	96.31	-0.51%	2,484,525
Dec 26, 2025	97.09	97.60	96.46	96.80	96.80	-0.34%	2,917,488
Dec 25, 2025	96.05	97.77	95.50	97.13	97.13	1.12%	3,263,610
Dec 24, 2025	94.41	96.55	94.28	96.05	96.05	1.69%	3,385,185
Dec 23, 2025	95.35	95.77	94.01	94.45	94.45	-0.44%	2,595,352
Dec 22, 2025	94.34	95.50	94.28	94.87	94.87	0.88%	2,458,984
Dec 19, 2025	94.05	94.99	93.91	94.04	94.04	0.27%	2,043,473
Dec 18, 2025	93.90	95.20	93.60	93.79	93.79	-0.91%	2,066,583
Dec 17, 2025	93.51	94.89	92.30	94.65	94.65	1.01%	2,944,803