Starbox Group Holdings Ltd. (STBX)
NASDAQ: STBX · Real-Time Price · USD
2.420
-0.190 (-7.28%)
At close: Apr 17, 2025, 4:00 PM
2.490
+0.070 (2.89%)
After-hours: Apr 17, 2025, 7:54 PM EDT
Starbox Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 2.70 | 2.76 | 2.25 | 2.42 | 2.42 | -7.28% | 2,123,680 |
| Apr 16, 2025 | 2.00 | 3.44 | 2.00 | 2.61 | 2.61 | 44.92% | 31,818,057 |
| Apr 15, 2025 | 1.93 | 4.68 | 1.37 | 1.80 | 1.80 | -9.77% | 6,166,067 |
| Apr 14, 2025 | 1.86 | 2.17 | 1.68 | 2.00 | 2.00 | 9.19% | 65,789 |
| Apr 11, 2025 | 2.18 | 2.23 | 1.68 | 1.83 | 1.83 | -19.54% | 41,276 |
| Apr 10, 2025 | 2.34 | 2.49 | 2.14 | 2.27 | 2.27 | 0.93% | 14,464 |
| Apr 9, 2025 | 2.24 | 2.33 | 1.68 | 2.25 | 2.25 | 7.19% | 16,824 |
| Apr 8, 2025 | 2.12 | 2.35 | 1.97 | 2.10 | 2.10 | -0.80% | 28,019 |
| Apr 7, 2025 | 2.38 | 2.52 | 1.97 | 2.12 | 2.12 | -10.11% | 12,230 |
| Apr 4, 2025 | 2.43 | 2.55 | 2.19 | 2.36 | 2.36 | -5.19% | 9,453 |
| Apr 3, 2025 | 2.12 | 2.60 | 2.12 | 2.48 | 2.48 | -6.58% | 14,640 |
| Apr 2, 2025 | 2.56 | 2.66 | 2.41 | 2.66 | 2.66 | 2.11% | 11,146 |
| Apr 1, 2025 | 2.42 | 2.61 | 2.38 | 2.60 | 2.60 | 12.19% | 14,086 |
| Mar 31, 2025 | 2.38 | 2.44 | 2.24 | 2.32 | 2.32 | -6.03% | 11,644 |
| Mar 28, 2025 | 2.59 | 2.59 | 2.45 | 2.47 | 2.47 | -5.15% | 8,169 |
| Mar 27, 2025 | 2.75 | 2.75 | 2.52 | 2.60 | 2.60 | -5.92% | 14,763 |
| Mar 26, 2025 | 2.75 | 2.80 | 2.72 | 2.77 | 2.77 | -2.26% | 15,464 |
| Mar 25, 2025 | 2.89 | 3.03 | 2.72 | 2.83 | 2.83 | -4.49% | 26,411 |
| Mar 24, 2025 | 2.80 | 3.04 | 2.80 | 2.97 | 2.97 | 3.02% | 26,355 |
| Mar 21, 2025 | 3.01 | 3.06 | 2.84 | 2.88 | 2.88 | -5.08% | 38,369 |
| Mar 20, 2025 | 3.49 | 3.56 | 2.80 | 3.03 | 3.03 | -16.73% | 53,522 |
| Mar 19, 2025 | 3.01 | 3.78 | 2.85 | 3.64 | 3.64 | 5.29% | 100,611 |
| Mar 18, 2025 | 2.94 | 4.42 | 2.71 | 3.46 | 3.46 | 21.63% | 2,093,894 |
| Mar 17, 2025 | 3.73 | 3.73 | 2.83 | 2.84 | 2.84 | -23.86% | 122,625 |
| Mar 14, 2025 | 3.59 | 4.45 | 3.40 | 3.73 | 3.73 | 2.41% | 134,313 |
| Mar 13, 2025 | 3.69 | 3.98 | 3.65 | 3.65 | 3.65 | -9.24% | 34,960 |
| Mar 12, 2025 | 3.68 | 4.34 | 3.59 | 4.02 | 4.02 | -14.66% | 53,632 |
| Mar 11, 2025 | 4.34 | 4.73 | 4.20 | 4.71 | 4.71 | 7.42% | 68,151 |
| Mar 10, 2025 | 4.48 | 4.69 | 4.21 | 4.38 | 4.38 | -19.74% | 124,361 |
| Mar 7, 2025 | 4.98 | 5.88 | 4.83 | 5.46 | 5.46 | 6.85% | 676,890 |
| Mar 6, 2025 | 4.80 | 5.18 | 3.64 | 5.11 | 5.11 | 4.86% | 212,465 |
| Mar 5, 2025 | 7.43 | 7.53 | 4.83 | 4.87 | 4.87 | -29.21% | 192,674 |
| Mar 4, 2025 | 12.04 | 12.04 | 6.30 | 6.88 | 6.88 | -44.75% | 62,885 |
| Mar 3, 2025 | 19.60 | 19.88 | 12.46 | 12.46 | 12.46 | -36.79% | 42,883 |
| Feb 28, 2025 | 22.96 | 22.96 | 18.90 | 19.71 | 19.71 | -20.05% | 17,275 |
| Feb 27, 2025 | 27.58 | 27.68 | 23.80 | 24.65 | 24.65 | -14.10% | 6,682 |
| Feb 26, 2025 | 28.00 | 28.70 | 26.94 | 28.70 | 28.70 | - | 5,392 |
| Feb 25, 2025 | 27.57 | 28.85 | 26.63 | 28.70 | 28.70 | 2.50% | 5,201 |
| Feb 24, 2025 | 29.26 | 29.39 | 26.88 | 28.00 | 28.00 | -3.75% | 5,972 |
| Feb 21, 2025 | 27.41 | 29.60 | 27.41 | 29.09 | 29.09 | -0.10% | 5,436 |
| Feb 20, 2025 | 29.23 | 30.10 | 27.94 | 29.12 | 29.12 | -1.65% | 8,673 |
| Feb 19, 2025 | 30.52 | 30.52 | 28.49 | 29.61 | 29.61 | -4.56% | 12,801 |
| Feb 18, 2025 | 33.60 | 35.00 | 30.38 | 31.02 | 31.02 | -7.67% | 42,761 |
| Feb 14, 2025 | 32.48 | 35.52 | 31.79 | 33.60 | 33.60 | 4.90% | 15,477 |
| Feb 13, 2025 | 32.59 | 34.66 | 26.60 | 32.03 | 32.03 | -4.67% | 11,206 |
| Feb 12, 2025 | 34.37 | 35.08 | 32.20 | 33.60 | 33.60 | -1.36% | 9,733 |
| Feb 11, 2025 | 35.29 | 35.62 | 32.20 | 34.06 | 34.06 | -9.45% | 27,571 |
| Feb 10, 2025 | 59.11 | 63.00 | 37.10 | 37.62 | 37.62 | -19.19% | 393,958 |
| Feb 7, 2025 | 51.79 | 51.79 | 46.37 | 46.55 | 46.55 | -5.05% | 43,908 |
| Feb 6, 2025 | 50.47 | 52.78 | 46.37 | 49.03 | 49.03 | -5.78% | 2,737 |