Arabica Star Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	28.00	28.00	28.00	28.00	28.00	-	2,887
Jul 1, 2026	28.00	28.00	28.00	28.00	28.00	4.09%	596
Jun 30, 2026	26.90	26.90	26.90	26.90	26.90	-3.93%	2,620
Jun 29, 2026	28.00	28.00	28.00	28.00	28.00	-	-
Jun 28, 2026	28.00	28.00	28.00	28.00	28.00	1.45%	2,700
Jun 25, 2026	27.00	27.60	27.00	27.60	27.60	0.29%	2,121
Jun 24, 2026	27.36	27.80	27.36	27.52	27.52	1.93%	1,819
Jun 23, 2026	26.80	27.00	26.80	27.00	27.00	-0.37%	5,357
Jun 22, 2026	27.10	27.10	27.10	27.10	27.10	-2.38%	2,691
Jun 21, 2026	27.76	27.76	27.76	27.76	27.76	-	103
Jun 18, 2026	27.76	27.76	27.76	27.76	27.76	-	181
Jun 17, 2026	27.76	27.76	27.76	27.76	27.76	-	466
Jun 16, 2026	28.00	28.00	27.76	27.76	27.76	-7.16%	2,368
Jun 15, 2026	29.90	29.90	29.90	29.90	29.90	-	597
Jun 14, 2026	28.74	29.90	28.74	29.90	29.90	1.01%	958
Jun 11, 2026	29.74	29.80	29.60	29.60	29.60	-10.30%	3,083
Jun 10, 2026	33.00	33.00	33.00	33.00	33.00	6.52%	767
Jun 9, 2026	29.50	30.98	29.50	30.98	30.98	6.83%	1,901
Jun 8, 2026	29.00	29.00	29.00	29.00	29.00	0.35%	1,199
Jun 7, 2026	29.20	29.40	28.90	28.90	28.90	-4.62%	781
Jun 4, 2026	30.30	30.30	30.30	30.30	30.30	-	958
Jun 3, 2026	28.60	30.30	28.50	30.30	30.30	2.71%	1,812
Jun 2, 2026	28.50	29.94	27.50	29.50	29.50	3.95%	7,250
Jun 1, 2026	28.34	28.70	28.00	28.38	28.38	-0.35%	2,802
May 31, 2026	28.48	28.48	28.48	28.48	28.48	-	51
May 21, 2026	29.10	29.20	28.30	28.48	28.48	-4.43%	7,189
May 20, 2026	30.20	30.20	29.50	29.80	29.80	-3.87%	5,248
May 19, 2026	33.00	34.00	31.00	31.00	31.00	-6.06%	11,934
May 18, 2026	31.64	33.00	30.00	33.00	33.00	2.17%	14,453
May 17, 2026	32.30	33.36	32.30	32.30	32.30	2.02%	2,898
May 14, 2026	32.38	32.44	31.66	31.66	31.66	-4.92%	3,432
May 13, 2026	34.00	35.50	32.60	33.30	33.30	-1.01%	8,095
May 12, 2026	35.04	35.04	33.54	33.64	33.64	-8.79%	6,611
May 11, 2026	37.60	37.74	36.88	36.88	36.88	-2.12%	2,812
May 10, 2026	36.00	37.68	36.00	37.68	37.68	1.84%	1,237
May 7, 2026	37.00	37.00	37.00	37.00	37.00	-	316
May 6, 2026	37.00	37.00	37.00	37.00	37.00	-	90
May 5, 2026	39.00	39.00	37.00	37.00	37.00	2.78%	883
May 4, 2026	35.88	40.08	35.88	36.00	36.00	-1.64%	4,970
May 3, 2026	36.60	36.60	36.60	36.60	36.60	-	-
Apr 30, 2026	36.32	39.30	36.24	36.60	36.60	-2.40%	19,551
Apr 29, 2026	37.42	39.36	37.42	37.50	37.50	0.16%	2,807
Apr 28, 2026	36.72	37.44	36.70	37.44	37.44	-1.58%	4,267
Apr 27, 2026	41.40	41.40	37.04	38.04	38.04	-2.46%	7,042
Apr 26, 2026	39.50	42.00	38.84	39.00	39.00	-1.27%	9,100
Apr 23, 2026	41.52	42.78	39.02	39.50	39.50	-1.25%	29,394
Apr 22, 2026	38.60	42.00	38.60	40.00	40.00	2.30%	16,220
Apr 21, 2026	39.10	39.10	39.10	39.10	39.10	-	-
Apr 20, 2026	39.12	39.12	39.10	39.10	39.10	-2.20%	206
Apr 19, 2026	39.98	40.00	39.98	39.98	39.98	2.36%	4,567