Skip to main content
Starbox Group Holdings Ltd. (STBX)
NASDAQ: STBX · Real-Time Price · USD
0.414
-0.057 (-12.11%)
Jan 31, 2025, 4:00 PM EST - Market closed

Starbox Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.460.470.400.410.41-12.11%309,632
Jan 30, 20250.480.490.430.470.47-1.81%442,766
Jan 29, 20250.380.490.380.480.4818.28%1,636,369
Jan 28, 20250.450.480.390.410.41-22.10%1,743,010
Jan 27, 20250.540.560.460.520.52-10.78%2,280,331
Jan 24, 20250.900.910.550.580.5814.53%43,808,392
Jan 23, 20250.630.640.440.510.51-17.74%9,137,677
Jan 22, 20251.001.080.600.620.62-36.50%1,684,954
Jan 21, 20251.051.180.960.980.98-4.25%2,101,074
Jan 17, 20251.051.451.021.021.02-0.49%3,836,716
Jan 16, 20251.291.371.031.031.03-21.15%1,066,530
Jan 15, 20251.401.421.231.301.30-8.45%509,918
Jan 14, 20251.511.511.251.421.42-4.05%674,307
Jan 13, 20251.401.531.251.481.481.37%675,957
Jan 10, 20251.551.571.251.461.46-4.58%488,836
Jan 8, 20251.601.791.391.531.53-1.92%1,016,188
Jan 7, 20251.631.761.461.561.56-5.57%712,521
Jan 6, 20251.631.781.521.651.65-661,364
Jan 3, 20251.701.751.551.651.651.35%430,527
Jan 2, 20251.511.701.511.631.632.52%265,376
Dec 31, 20241.631.781.191.591.59-3.05%167,914
Dec 30, 20241.852.031.611.641.64-10.87%399,379
Dec 27, 20241.901.981.761.841.84-4.66%257,483
Dec 26, 20242.052.051.881.931.93-5.85%82,458
Dec 24, 20241.682.071.682.052.0519.88%357,911
Dec 23, 20241.992.071.601.711.71-12.31%203,505
Dec 20, 20241.932.111.861.951.950.52%203,040
Dec 19, 20241.852.001.741.941.942.65%84,109
Dec 18, 20241.902.041.651.891.89-1.05%126,758
Dec 17, 20241.721.931.651.911.918.52%64,629
Dec 16, 20241.551.901.311.761.7615.03%249,093
Dec 13, 20241.431.621.291.531.536.92%62,789
Dec 12, 20241.551.741.411.431.43-9.43%114,283
Dec 11, 20241.391.841.371.581.588.22%207,846
Dec 10, 20241.261.691.261.461.4614.06%242,419
Dec 9, 20241.311.391.261.281.28-5.19%37,249
Dec 6, 20241.211.391.181.351.353.85%37,418
Dec 5, 20241.301.311.231.301.30-16,140
Dec 4, 20241.361.451.281.301.30-32,910
Dec 3, 20241.221.391.151.301.304.00%34,319
Dec 2, 20241.201.291.201.251.252.54%26,499
Nov 29, 20241.181.241.181.221.222.87%2,855
Nov 27, 20241.101.201.051.191.197.73%40,242
Nov 26, 20241.161.291.101.101.10-7.56%31,317
Nov 25, 20241.211.251.171.191.19-1.65%19,354
Nov 22, 20241.241.241.161.211.21-2.42%25,346
Nov 21, 20241.181.281.181.241.243.33%20,778
Nov 20, 20241.271.311.171.201.20-6.25%27,380
Nov 19, 20241.241.371.241.281.28-0.78%20,422
Nov 18, 20241.391.471.231.291.29-8.51%35,004
Nov 15, 20241.471.601.361.411.41-10.76%38,935
Nov 14, 20241.811.871.501.581.58-15.51%241,263
Nov 13, 20241.622.001.191.871.875.06%519,931
Nov 12, 20241.201.831.171.781.7842.40%829,027
Nov 11, 20241.321.381.201.251.25-10.71%70,545
Nov 8, 20241.331.451.321.401.404.48%264,731
Nov 7, 20241.201.371.141.341.3412.61%346,927
Nov 6, 20241.181.231.161.191.19-3.25%63,061
Nov 5, 20241.151.251.081.231.232.50%182,641
Nov 4, 20241.131.221.051.201.206.19%329,905
Nov 1, 20241.411.431.111.131.13-27.56%505,434
Oct 31, 20241.811.841.401.561.56-24.01%470,590
Oct 30, 20243.503.501.842.052.05-4.95%3,019,429
Oct 29, 20242.242.322.002.162.16-888,875
Oct 28, 20242.042.192.002.162.163.05%4,712
Oct 25, 20242.082.192.032.102.10-2.96%4,951
Oct 24, 20242.162.232.002.162.16-2.17%15,660
Oct 23, 20242.182.292.092.212.212.22%15,903
Oct 22, 20242.132.352.022.162.162.27%31,580
Oct 21, 20242.132.202.002.112.11-7,323
Oct 18, 20241.922.241.922.112.111.54%12,944
Oct 17, 20242.212.231.982.082.08-3.70%8,187
Oct 16, 20242.002.222.002.162.168.00%14,832
Oct 15, 20242.002.021.922.002.00-1,661
Oct 14, 20241.972.041.912.002.001.63%11,799
Oct 11, 20242.042.041.931.971.97-3.43%1,948
Oct 10, 20242.032.051.962.042.040.39%4,587
Oct 9, 20242.032.031.862.032.03-1.65%2,047
Oct 8, 20241.982.151.772.062.063.36%8,194
Oct 7, 20242.082.171.922.002.00-6.16%6,674
Oct 4, 20242.102.182.022.132.135.71%6,216
Oct 3, 20242.002.011.942.012.010.65%4,022
Oct 2, 20241.942.001.922.002.000.40%2,862
Oct 1, 20242.082.181.941.991.99-0.10%8,282
Sep 30, 20242.212.211.921.991.99-6.52%13,941
Sep 27, 20242.042.232.042.132.13-0.74%2,690
Sep 26, 20242.062.192.062.152.154.27%2,987
Sep 25, 20242.242.242.062.062.06-7.99%8,057
Sep 24, 20242.242.252.122.242.240.72%2,664
Sep 23, 20242.262.322.042.222.22-1.42%11,716
Sep 20, 20242.192.352.162.262.26-3.42%5,009
Sep 19, 20242.242.352.092.342.345.04%9,772
Sep 18, 20242.242.242.082.222.22-0.63%9,084
Sep 17, 20242.352.412.152.242.24-8.50%2,450
Sep 16, 20242.502.502.122.452.456.26%3,910
Sep 13, 20242.282.492.092.302.301.10%5,263
Sep 12, 20242.302.482.242.282.280.84%1,391
Sep 11, 20242.132.522.082.262.260.09%4,390
Sep 10, 20242.522.522.132.262.26-7.35%894
Sep 9, 20242.442.482.322.442.44-2.52%1,169