Starbox Group Holdings Ltd. (STBX)
NASDAQ: STBX · Real-Time Price · USD
0.375
-0.117 (-23.73%)
Mar 5, 2025, 1:29 PM EST - Market open
Starbox Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 0.86 | 0.86 | 0.45 | 0.49 | 0.49 | -44.75% | 880,404 |
| Mar 3, 2025 | 1.40 | 1.42 | 0.89 | 0.89 | 0.89 | -36.79% | 600,372 |
| Feb 28, 2025 | 1.64 | 1.64 | 1.35 | 1.41 | 1.41 | -20.05% | 241,855 |
| Feb 27, 2025 | 1.97 | 1.98 | 1.70 | 1.76 | 1.76 | -14.10% | 93,559 |
| Feb 26, 2025 | 2.00 | 2.05 | 1.92 | 2.05 | 2.05 | - | 75,496 |
| Feb 25, 2025 | 1.97 | 2.06 | 1.90 | 2.05 | 2.05 | 2.50% | 72,818 |
| Feb 24, 2025 | 2.09 | 2.10 | 1.92 | 2.00 | 2.00 | -3.75% | 83,619 |
| Feb 21, 2025 | 1.96 | 2.11 | 1.96 | 2.08 | 2.08 | -0.10% | 76,111 |
| Feb 20, 2025 | 2.09 | 2.15 | 2.00 | 2.08 | 2.08 | -1.65% | 121,433 |
| Feb 19, 2025 | 2.18 | 2.18 | 2.04 | 2.12 | 2.12 | -4.56% | 179,226 |
| Feb 18, 2025 | 2.40 | 2.50 | 2.17 | 2.22 | 2.22 | -7.67% | 598,656 |
| Feb 14, 2025 | 2.32 | 2.54 | 2.27 | 2.40 | 2.40 | 4.90% | 216,690 |
| Feb 13, 2025 | 2.33 | 2.48 | 1.90 | 2.29 | 2.29 | -4.67% | 156,893 |
| Feb 12, 2025 | 2.46 | 2.51 | 2.30 | 2.40 | 2.40 | -1.36% | 136,265 |
| Feb 11, 2025 | 2.52 | 2.54 | 2.30 | 2.43 | 2.43 | -9.45% | 386,006 |
| Feb 10, 2025 | 4.22 | 4.50 | 2.65 | 2.69 | 2.69 | -19.19% | 5,515,418 |
| Feb 7, 2025 | 3.70 | 3.70 | 3.31 | 3.33 | 3.33 | -5.05% | 614,714 |
| Feb 6, 2025 | 3.61 | 3.77 | 3.31 | 3.50 | 3.50 | -5.78% | 38,330 |
| Feb 5, 2025 | 3.91 | 3.91 | 3.58 | 3.72 | 3.72 | -4.20% | 30,433 |
| Feb 4, 2025 | 3.93 | 4.00 | 3.56 | 3.88 | 3.88 | -0.67% | 38,146 |
| Feb 3, 2025 | 4.18 | 4.18 | 3.80 | 3.91 | 3.91 | -5.74% | 26,478 |
| Jan 31, 2025 | 4.59 | 4.69 | 4.03 | 4.14 | 4.14 | -12.11% | 31,538 |
| Jan 30, 2025 | 4.85 | 4.85 | 4.31 | 4.72 | 4.72 | -1.81% | 44,276 |
| Jan 29, 2025 | 3.80 | 4.90 | 3.80 | 4.80 | 4.80 | 18.28% | 163,636 |
| Jan 28, 2025 | 4.52 | 4.80 | 3.90 | 4.06 | 4.06 | -22.10% | 174,301 |
| Jan 27, 2025 | 5.44 | 5.60 | 4.64 | 5.21 | 5.21 | -10.78% | 228,033 |
| Jan 24, 2025 | 8.99 | 9.10 | 5.51 | 5.84 | 5.84 | 14.53% | 4,380,839 |
| Jan 23, 2025 | 6.30 | 6.44 | 4.42 | 5.10 | 5.10 | -17.74% | 913,767 |
| Jan 22, 2025 | 10.00 | 10.80 | 6.00 | 6.20 | 6.20 | -36.50% | 168,495 |
| Jan 21, 2025 | 10.50 | 11.80 | 9.60 | 9.77 | 9.77 | -4.25% | 210,107 |
| Jan 17, 2025 | 10.50 | 14.50 | 10.20 | 10.20 | 10.20 | -0.49% | 383,671 |
| Jan 16, 2025 | 12.90 | 13.70 | 10.25 | 10.25 | 10.25 | -21.15% | 106,653 |
| Jan 15, 2025 | 14.00 | 14.20 | 12.30 | 13.00 | 13.00 | -8.45% | 50,991 |
| Jan 14, 2025 | 15.10 | 15.10 | 12.50 | 14.20 | 14.20 | -4.05% | 67,430 |
| Jan 13, 2025 | 14.00 | 15.30 | 12.50 | 14.80 | 14.80 | 1.37% | 67,595 |
| Jan 10, 2025 | 15.50 | 15.70 | 12.50 | 14.60 | 14.60 | -4.58% | 48,883 |
| Jan 8, 2025 | 16.00 | 17.90 | 13.90 | 15.30 | 15.30 | -1.92% | 101,618 |
| Jan 7, 2025 | 16.30 | 17.60 | 14.60 | 15.60 | 15.60 | -5.57% | 71,252 |
| Jan 6, 2025 | 16.30 | 17.80 | 15.20 | 16.52 | 16.52 | - | 66,136 |
| Jan 3, 2025 | 17.00 | 17.50 | 15.50 | 16.52 | 16.52 | 1.35% | 43,052 |
| Jan 2, 2025 | 15.10 | 17.00 | 15.10 | 16.30 | 16.30 | 2.52% | 26,537 |
| Dec 31, 2024 | 16.30 | 17.80 | 11.90 | 15.90 | 15.90 | -3.05% | 16,791 |
| Dec 30, 2024 | 18.50 | 20.30 | 16.10 | 16.40 | 16.40 | -10.87% | 39,937 |
| Dec 27, 2024 | 19.00 | 19.75 | 17.60 | 18.40 | 18.40 | -4.66% | 25,748 |
| Dec 26, 2024 | 20.50 | 20.50 | 18.80 | 19.30 | 19.30 | -5.85% | 8,245 |
| Dec 24, 2024 | 16.80 | 20.70 | 16.80 | 20.50 | 20.50 | 19.88% | 35,791 |
| Dec 23, 2024 | 19.90 | 20.70 | 16.00 | 17.10 | 17.10 | -12.31% | 20,350 |
| Dec 20, 2024 | 19.30 | 21.05 | 18.60 | 19.50 | 19.50 | 0.52% | 20,304 |
| Dec 19, 2024 | 18.50 | 20.00 | 17.40 | 19.40 | 19.40 | 2.65% | 8,410 |
| Dec 18, 2024 | 19.00 | 20.37 | 16.50 | 18.90 | 18.90 | -1.05% | 12,675 |
| Dec 17, 2024 | 17.20 | 19.30 | 16.50 | 19.10 | 19.10 | 8.52% | 6,462 |
| Dec 16, 2024 | 15.50 | 19.00 | 13.10 | 17.60 | 17.60 | 15.03% | 24,909 |
| Dec 13, 2024 | 14.30 | 16.20 | 12.90 | 15.30 | 15.30 | 6.90% | 6,278 |
| Dec 12, 2024 | 15.50 | 17.40 | 14.10 | 14.31 | 14.31 | -9.41% | 11,428 |
| Dec 11, 2024 | 13.90 | 18.40 | 13.70 | 15.80 | 15.80 | 8.21% | 20,784 |
| Dec 10, 2024 | 12.60 | 16.89 | 12.60 | 14.60 | 14.60 | 14.06% | 24,241 |
| Dec 9, 2024 | 13.10 | 13.88 | 12.64 | 12.80 | 12.80 | -5.19% | 3,724 |
| Dec 6, 2024 | 12.10 | 13.85 | 11.82 | 13.50 | 13.50 | 3.85% | 3,741 |
| Dec 5, 2024 | 13.00 | 13.11 | 12.26 | 13.00 | 13.00 | - | 1,614 |
| Dec 4, 2024 | 13.60 | 14.50 | 12.80 | 13.00 | 13.00 | - | 3,291 |
| Dec 3, 2024 | 12.20 | 13.91 | 11.53 | 13.00 | 13.00 | 4.00% | 3,431 |
| Dec 2, 2024 | 12.00 | 12.90 | 12.00 | 12.50 | 12.50 | 2.54% | 2,649 |
| Nov 29, 2024 | 11.80 | 12.38 | 11.80 | 12.19 | 12.19 | 2.87% | 285 |
| Nov 27, 2024 | 11.00 | 12.00 | 10.50 | 11.85 | 11.85 | 7.73% | 4,024 |
| Nov 26, 2024 | 11.60 | 12.90 | 11.00 | 11.00 | 11.00 | -7.56% | 3,131 |
| Nov 25, 2024 | 12.10 | 12.50 | 11.70 | 11.90 | 11.90 | -1.65% | 1,935 |
| Nov 22, 2024 | 12.40 | 12.40 | 11.60 | 12.10 | 12.10 | -2.42% | 2,534 |
| Nov 21, 2024 | 11.80 | 12.77 | 11.80 | 12.40 | 12.40 | 3.33% | 2,077 |
| Nov 20, 2024 | 12.70 | 13.10 | 11.70 | 12.00 | 12.00 | -6.25% | 2,738 |
| Nov 19, 2024 | 12.40 | 13.70 | 12.40 | 12.80 | 12.80 | -0.78% | 2,042 |
| Nov 18, 2024 | 13.90 | 14.70 | 12.30 | 12.90 | 12.90 | -8.51% | 3,500 |
| Nov 15, 2024 | 14.70 | 16.00 | 13.61 | 14.10 | 14.10 | -10.76% | 3,893 |
| Nov 14, 2024 | 18.10 | 18.74 | 15.00 | 15.80 | 15.80 | -15.51% | 24,126 |
| Nov 13, 2024 | 16.20 | 20.00 | 11.90 | 18.70 | 18.70 | 5.06% | 51,993 |
| Nov 12, 2024 | 12.00 | 18.30 | 11.70 | 17.80 | 17.80 | 42.40% | 82,902 |
| Nov 11, 2024 | 13.20 | 13.75 | 12.00 | 12.50 | 12.50 | -10.71% | 7,054 |
| Nov 8, 2024 | 13.30 | 14.50 | 13.20 | 14.00 | 14.00 | 4.48% | 26,473 |
| Nov 7, 2024 | 12.00 | 13.70 | 11.40 | 13.40 | 13.40 | 12.61% | 34,692 |
| Nov 6, 2024 | 11.80 | 12.30 | 11.56 | 11.90 | 11.90 | -3.25% | 6,306 |
| Nov 5, 2024 | 11.50 | 12.50 | 10.79 | 12.30 | 12.30 | 2.50% | 18,264 |
| Nov 4, 2024 | 11.30 | 12.20 | 10.50 | 12.00 | 12.00 | 6.19% | 32,990 |
| Nov 1, 2024 | 14.10 | 14.25 | 11.10 | 11.30 | 11.30 | -27.56% | 50,543 |
| Oct 31, 2024 | 18.10 | 18.40 | 14.00 | 15.60 | 15.60 | -24.01% | 47,059 |
| Oct 30, 2024 | 35.04 | 35.04 | 18.40 | 20.53 | 20.53 | -4.96% | 301,942 |
| Oct 29, 2024 | 22.40 | 23.20 | 20.00 | 21.60 | 21.60 | - | 88,887 |
| Oct 28, 2024 | 20.35 | 21.89 | 20.00 | 21.60 | 21.60 | 3.05% | 471 |
| Oct 25, 2024 | 20.83 | 21.87 | 20.27 | 20.96 | 20.96 | -2.96% | 495 |
| Oct 24, 2024 | 21.60 | 22.30 | 20.02 | 21.60 | 21.60 | -2.17% | 1,566 |
| Oct 23, 2024 | 21.82 | 22.88 | 20.88 | 22.08 | 22.08 | 2.22% | 1,590 |
| Oct 22, 2024 | 21.34 | 23.52 | 20.16 | 21.60 | 21.60 | 2.27% | 3,158 |
| Oct 21, 2024 | 21.34 | 22.00 | 20.00 | 21.12 | 21.12 | - | 732 |
| Oct 18, 2024 | 19.20 | 22.40 | 19.20 | 21.12 | 21.12 | 1.54% | 1,294 |
| Oct 17, 2024 | 22.08 | 22.32 | 19.84 | 20.80 | 20.80 | -3.70% | 818 |
| Oct 16, 2024 | 20.00 | 22.24 | 20.00 | 21.60 | 21.60 | 8.00% | 1,483 |
| Oct 15, 2024 | 20.00 | 20.21 | 19.22 | 20.00 | 20.00 | - | 166 |
| Oct 14, 2024 | 19.68 | 20.37 | 19.07 | 20.00 | 20.00 | 1.63% | 1,179 |
| Oct 11, 2024 | 20.37 | 20.38 | 19.26 | 19.68 | 19.68 | -3.45% | 194 |
| Oct 10, 2024 | 20.30 | 20.51 | 19.58 | 20.38 | 20.38 | 0.39% | 458 |
| Oct 9, 2024 | 20.32 | 20.32 | 18.58 | 20.30 | 20.30 | -1.63% | 204 |
| Oct 8, 2024 | 19.84 | 21.52 | 17.68 | 20.64 | 20.64 | 3.37% | 819 |