NorthStar Earth & Space Enterprises, Inc. (NSTR)
NYSEAMERICAN: NSTR · Real-Time Price · USD
2.540
-0.270 (-9.61%)
Nov 12, 2026, 12:27 PM EST - Market open
NSTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2.75 | 2.80 | 2.54 | 2.54 | 2.54 | -9.61% | 14,938 |
| Nov 11, 2026 | 2.84 | 3.05 | 2.75 | 2.81 | 2.81 | 1.81% | 7,836 |
| Nov 10, 2026 | 3.15 | 3.18 | 2.32 | 2.76 | 2.76 | -12.38% | 207,887 |
| Nov 9, 2026 | 3.59 | 3.60 | 3.11 | 3.15 | 3.15 | -13.46% | 95,529 |
| Nov 6, 2026 | 3.40 | 3.90 | 3.40 | 3.64 | 3.64 | -1.89% | 253,376 |
| Nov 5, 2026 | 3.48 | 3.85 | 3.42 | 3.71 | 3.71 | 7.54% | 230,851 |
| Nov 4, 2026 | 3.40 | 3.66 | 3.40 | 3.45 | 3.45 | 2.07% | 112,226 |
| Nov 3, 2026 | 3.71 | 3.80 | 3.17 | 3.38 | 3.38 | -9.87% | 184,106 |
| Nov 2, 2026 | 3.15 | 3.78 | 3.10 | 3.75 | 3.75 | 12.95% | 234,780 |
| Oct 30, 2026 | 3.35 | 3.56 | 3.07 | 3.32 | 3.32 | 2.15% | 40,276 |
| Oct 29, 2026 | 3.75 | 3.80 | 3.25 | 3.25 | 3.25 | -8.19% | 178,077 |
| Oct 28, 2026 | 3.55 | 4.00 | 3.30 | 3.54 | 3.54 | 5.67% | 116,828 |
| Oct 27, 2026 | 3.52 | 3.88 | 3.27 | 3.35 | 3.35 | - | 133,606 |
| Oct 26, 2026 | 3.10 | 4.08 | 3.10 | 3.35 | 3.35 | 1.21% | 81,662 |
| Oct 23, 2026 | 3.47 | 4.00 | 3.11 | 3.31 | 3.31 | -7.54% | 164,088 |
| Oct 22, 2026 | 3.20 | 4.02 | 3.10 | 3.58 | 3.58 | 11.87% | 147,537 |
| Oct 21, 2026 | 3.01 | 3.53 | 3.00 | 3.20 | 3.20 | 6.67% | 82,424 |
| Oct 20, 2026 | 2.80 | 3.38 | 2.80 | 3.00 | 3.00 | 3.45% | 80,929 |
| Oct 19, 2026 | 2.94 | 3.40 | 2.83 | 2.90 | 2.90 | - | 97,172 |
| Oct 16, 2026 | 2.90 | 3.81 | 2.86 | 2.90 | 2.90 | -7.64% | 89,983 |
| Oct 15, 2026 | 3.86 | 3.86 | 3.10 | 3.14 | 3.14 | -16.93% | 112,714 |
| Oct 14, 2026 | 2.88 | 3.78 | 2.88 | 3.78 | 3.78 | 30.34% | 143,366 |
| Oct 13, 2026 | 3.00 | 3.41 | 2.77 | 2.90 | 2.90 | -3.33% | 103,330 |
| Oct 12, 2026 | 3.64 | 3.64 | 2.49 | 3.00 | 3.00 | -8.54% | 64,313 |
| Oct 9, 2026 | 4.00 | 4.14 | 3.17 | 3.28 | 3.28 | -20.39% | 142,278 |
| Oct 8, 2026 | 3.96 | 4.30 | 3.94 | 4.12 | 4.12 | 3.00% | 97,813 |
| Oct 7, 2026 | 4.33 | 4.55 | 3.88 | 4.00 | 4.00 | -8.68% | 72,301 |
| Oct 6, 2026 | 4.25 | 4.61 | 3.70 | 4.38 | 4.38 | -3.52% | 191,356 |
| Oct 5, 2026 | 5.04 | 5.04 | 4.22 | 4.54 | 4.54 | 2.02% | 341,197 |
| Oct 2, 2026 | 5.95 | 5.95 | 4.25 | 4.45 | 4.45 | -42.36% | 237,210 |
| Oct 1, 2026 | 7.81 | 7.99 | 7.10 | 7.72 | 7.72 | 10.28% | 17,445 |
| Sep 30, 2026 | 6.80 | 7.39 | 6.13 | 7.00 | 7.00 | 7.03% | 24,616 |
| Sep 29, 2026 | 7.48 | 7.48 | 6.00 | 6.54 | 6.54 | 4.47% | 20,448 |
| Sep 28, 2026 | 6.74 | 6.90 | 6.15 | 6.26 | 6.26 | -9.67% | 14,352 |
| Sep 25, 2026 | 7.20 | 7.60 | 6.60 | 6.93 | 6.93 | -5.84% | 5,923 |
| Sep 24, 2026 | 7.20 | 7.46 | 6.94 | 7.36 | 7.36 | -0.81% | 3,148 |
| Sep 23, 2026 | 8.09 | 8.09 | 7.35 | 7.42 | 7.42 | -8.28% | 5,385 |
| Sep 22, 2026 | 8.16 | 8.16 | 7.55 | 8.09 | 8.09 | 0.62% | 4,457 |
| Sep 21, 2026 | 8.00 | 8.90 | 7.39 | 8.04 | 8.04 | 2.94% | 8,204 |
| Sep 18, 2026 | 8.55 | 8.94 | 7.75 | 7.81 | 7.81 | -9.61% | 7,092 |
| Sep 17, 2026 | 7.90 | 9.00 | 7.85 | 8.64 | 8.64 | 1.65% | 14,791 |
| Sep 16, 2026 | 6.93 | 8.50 | 6.93 | 8.50 | 8.50 | 23.91% | 27,057 |
| Sep 15, 2026 | 6.68 | 6.99 | 6.61 | 6.86 | 6.86 | 3.16% | 11,010 |
| Sep 14, 2026 | 6.90 | 7.03 | 6.60 | 6.65 | 6.65 | -3.34% | 11,551 |
| Sep 11, 2026 | 6.70 | 6.88 | 6.20 | 6.88 | 6.88 | 5.52% | 22,699 |
| Sep 10, 2026 | 6.61 | 6.79 | 6.31 | 6.52 | 6.52 | 3.16% | 7,799 |
| Sep 9, 2026 | 6.85 | 7.08 | 6.30 | 6.32 | 6.32 | -7.74% | 11,509 |
| Sep 8, 2026 | 7.13 | 7.24 | 6.45 | 6.85 | 6.85 | -2.97% | 34,865 |
| Sep 4, 2026 | 8.60 | 8.63 | 6.10 | 7.06 | 7.06 | -18.00% | 95,652 |
| Sep 3, 2026 | 8.20 | 8.80 | 7.96 | 8.61 | 8.61 | -12.50% | 42,628 |