StarPower Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	70.66	71.45	68.35	68.86	68.86	-2.20%	3,087,456
Nov 12, 2026	71.50	73.09	70.36	70.41	70.41	-1.55%	3,793,320
Nov 11, 2026	70.28	72.18	70.10	71.52	71.52	1.00%	3,014,984
Nov 10, 2026	71.24	71.55	70.57	70.81	70.81	1.16%	2,242,302
Nov 9, 2026	70.66	71.11	69.71	70.00	70.00	0.42%	2,470,380
Nov 6, 2026	68.26	71.32	68.13	69.71	69.71	-2.98%	2,755,785
Nov 5, 2026	70.10	73.18	70.00	71.85	71.85	1.20%	4,064,961
Nov 4, 2026	66.41	71.19	66.30	71.00	71.00	7.09%	5,811,751
Nov 3, 2026	66.26	67.87	65.44	66.30	66.30	-1.09%	3,119,574
Nov 2, 2026	65.60	67.75	65.00	67.03	67.03	3.04%	3,847,468
Oct 30, 2026	66.60	68.29	65.02	65.05	65.05	-5.82%	4,809,364
Oct 29, 2026	70.12	70.84	68.90	69.07	69.07	-2.69%	3,070,540
Oct 28, 2026	68.93	71.68	68.70	70.98	70.98	4.37%	4,042,445
Oct 27, 2026	72.20	72.42	68.01	68.01	68.01	-4.76%	3,011,529
Oct 26, 2026	72.01	72.89	71.10	71.41	71.41	-1.45%	2,752,794
Oct 23, 2026	69.18	72.77	67.01	72.46	72.46	3.13%	4,967,116
Oct 22, 2026	72.00	72.62	69.88	70.26	70.26	-2.62%	3,365,981
Oct 21, 2026	72.04	73.42	71.90	72.15	72.15	0.45%	2,743,058
Oct 20, 2026	69.84	72.34	69.53	71.83	71.83	2.69%	3,366,878
Oct 19, 2026	69.01	70.19	68.00	69.95	69.95	0.39%	2,758,296
Oct 16, 2026	70.80	71.43	69.21	69.68	69.68	0.23%	3,235,420
Oct 15, 2026	69.89	71.00	68.90	69.52	69.52	-3.85%	4,429,863
Oct 14, 2026	73.75	74.49	72.06	72.30	72.30	-2.60%	2,417,339
Oct 13, 2026	72.60	74.70	71.14	74.23	74.23	0.23%	4,867,125
Oct 12, 2026	75.86	76.28	74.00	74.06	74.06	-2.87%	3,695,213
Oct 9, 2026	78.39	78.69	73.64	76.25	76.25	-3.30%	5,851,273
Oct 8, 2026	81.23	82.67	78.22	78.85	78.85	-2.91%	3,499,666
Sep 30, 2026	83.50	84.15	81.18	81.21	81.21	-2.63%	2,738,010
Sep 29, 2026	82.56	84.63	82.50	83.40	83.40	0.71%	2,256,694
Sep 28, 2026	85.93	86.01	82.04	82.81	82.81	-3.65%	3,783,371
Sep 24, 2026	87.30	88.05	85.90	85.95	85.95	-2.36%	2,876,685
Sep 23, 2026	87.01	88.82	86.85	88.03	88.03	1.02%	3,784,591
Sep 22, 2026	88.93	89.42	86.82	87.14	87.14	-0.75%	5,276,523
Sep 21, 2026	89.10	89.45	87.58	87.80	87.80	-0.80%	5,354,160
Sep 18, 2026	86.98	90.05	86.06	88.51	88.51	3.29%	7,282,932
Sep 17, 2026	84.72	88.10	84.72	85.69	85.69	0.22%	4,662,900
Sep 16, 2026	82.46	85.70	81.89	85.50	85.50	3.69%	5,275,738
Sep 15, 2026	81.71	83.44	81.62	82.46	82.46	0.08%	2,752,174
Sep 14, 2026	81.50	83.00	81.00	82.39	82.39	-0.31%	2,351,994
Sep 11, 2026	82.40	82.86	80.40	82.65	82.65	-0.99%	3,846,771
Sep 10, 2026	84.01	84.57	83.38	83.48	83.48	-1.17%	2,453,530
Sep 9, 2026	85.00	86.08	83.78	84.47	84.47	-0.25%	3,070,093
Sep 8, 2026	86.70	86.71	84.31	84.68	84.68	-1.99%	4,376,540
Sep 7, 2026	86.51	87.07	85.70	86.40	86.40	0.93%	3,278,657
Sep 4, 2026	88.00	88.72	84.79	85.60	85.60	-1.98%	4,440,707
Sep 3, 2026	87.00	88.03	85.70	87.33	87.33	1.36%	4,745,183
Sep 2, 2026	87.50	87.62	85.30	86.16	86.16	-2.64%	5,097,319
Sep 1, 2026	91.11	91.11	88.08	88.50	88.50	-2.96%	5,935,447
Aug 31, 2026	89.05	91.47	88.80	91.20	91.20	0.14%	6,091,573
Aug 28, 2026	92.01	93.54	91.01	91.07	91.07	-2.34%	6,940,700