Star Fusion Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	45.05	46.05	45.00	45.40	45.40	-	360,623
May 26, 2026	45.85	46.05	44.85	45.40	45.40	-0.98%	409,639
May 25, 2026	47.70	47.85	45.75	45.85	45.85	-3.68%	720,346
May 22, 2026	47.40	48.00	47.15	47.60	47.60	0.42%	327,533
May 21, 2026	46.90	47.80	46.45	47.40	47.40	1.94%	266,075
May 20, 2026	45.90	46.95	45.85	46.50	46.50	2.31%	247,105
May 19, 2026	48.10	48.70	45.45	45.45	45.45	-5.51%	549,597
May 18, 2026	48.50	49.20	46.55	48.10	48.10	-1.33%	578,839
May 15, 2026	48.00	50.30	47.65	48.75	48.75	1.77%	1,213,658
May 14, 2026	48.40	48.40	47.30	47.90	47.90	-0.21%	303,583
May 13, 2026	47.60	48.20	47.45	48.00	48.00	-0.31%	258,156
May 12, 2026	48.00	48.70	47.30	48.15	48.15	0.63%	474,987
May 11, 2026	48.55	48.60	47.00	47.85	47.85	-1.24%	487,548
May 8, 2026	47.70	48.50	46.95	48.45	48.45	1.68%	474,187
May 7, 2026	46.75	47.65	46.15	47.65	47.65	2.36%	468,670
May 6, 2026	47.00	47.00	45.70	46.55	46.55	-0.32%	338,125
May 5, 2026	45.90	46.90	45.90	46.70	46.70	1.63%	453,178
May 4, 2026	45.10	46.00	44.50	45.95	45.95	2.00%	325,314
Apr 30, 2026	45.05	45.30	43.50	45.05	45.05	0.45%	513,325
Apr 29, 2026	45.90	45.95	44.85	44.85	44.85	-1.64%	185,022
Apr 28, 2026	46.50	46.60	45.60	45.60	45.60	-2.25%	326,230
Apr 27, 2026	48.00	48.00	46.05	46.65	46.65	-2.41%	643,188
Apr 24, 2026	48.70	48.80	46.70	47.80	47.80	-1.65%	695,670
Apr 23, 2026	49.70	50.50	46.45	48.60	48.60	-1.62%	1,187,797
Apr 22, 2026	49.40	49.75	48.95	49.40	49.40	1.02%	588,107
Apr 21, 2026	48.00	48.90	47.35	48.90	48.90	2.30%	426,920
Apr 20, 2026	48.20	49.50	47.25	47.80	47.80	-0.62%	997,805
Apr 17, 2026	46.80	48.30	46.55	48.10	48.10	1.80%	1,030,710
Apr 16, 2026	45.60	47.70	45.10	47.25	47.25	4.07%	1,426,966
Apr 15, 2026	45.10	45.70	44.80	45.40	45.40	0.89%	428,344
Apr 14, 2026	44.80	45.00	44.05	45.00	45.00	1.12%	362,685
Apr 13, 2026	44.30	44.55	43.45	44.50	44.50	1.02%	368,453
Apr 10, 2026	43.00	44.05	42.40	44.05	44.05	0.92%	522,594
Apr 9, 2026	43.40	44.00	42.40	43.65	43.65	-0.80%	463,950
Apr 8, 2026	43.40	44.10	42.20	44.00	44.00	2.21%	442,495
Apr 7, 2026	42.65	43.05	42.20	43.05	43.05	0.12%	188,674
Apr 2, 2026	42.25	43.00	40.95	43.00	43.00	1.65%	280,836
Apr 1, 2026	43.20	43.20	41.35	42.30	42.30	2.79%	446,814
Mar 31, 2026	41.05	41.55	39.90	41.15	41.15	-0.84%	487,393
Mar 30, 2026	41.80	41.80	41.00	41.50	41.50	-2.92%	263,214
Mar 27, 2026	41.95	42.75	41.35	42.75	42.75	0.83%	202,384
Mar 26, 2026	42.50	43.00	41.90	42.40	42.40	-0.24%	133,278
Mar 25, 2026	42.90	43.05	42.00	42.50	42.50	0.95%	180,215
Mar 24, 2026	43.45	43.45	42.10	42.10	42.10	-2.21%	183,395
Mar 23, 2026	44.45	44.95	43.05	43.05	43.05	-3.48%	182,549
Mar 20, 2026	44.50	45.10	44.20	44.60	44.60	1.25%	438,795
Mar 19, 2026	44.00	44.80	43.85	44.05	44.05	0.23%	267,340
Mar 18, 2026	44.50	44.70	43.85	43.95	43.95	0.11%	275,767
Mar 17, 2026	43.50	44.40	43.35	43.90	43.90	0.92%	374,655
Mar 16, 2026	43.60	43.90	43.00	43.50	43.50	-1.02%	244,559