Skip to main content
Starbox Group Holdings Ltd. (STBX)
NASDAQ: STBX · Real-Time Price · USD
1.200
-0.080 (-6.25%)
Nov 20, 2024, 4:00 PM EST - Market closed

Starbox Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 6, 20242.422.501.972.502.503.01%13,785
Sep 5, 20242.562.562.422.432.43-2.92%3,157
Sep 4, 20242.692.692.462.502.50-5.38%4,841
Sep 3, 20242.582.722.542.642.64-0.08%5,503
Aug 30, 20242.592.722.542.642.642.80%1,215
Aug 29, 20242.642.722.542.572.57-2.65%3,167
Aug 28, 20242.722.762.582.642.64-4.45%2,748
Aug 27, 20242.722.842.722.762.760.91%2,302
Aug 26, 20242.582.982.582.742.745.43%34,313
Aug 23, 20242.522.642.522.602.601.52%3,449
Aug 22, 20242.502.712.472.562.56-0.08%9,129
Aug 21, 20242.652.742.462.562.56-4.94%17,575
Aug 20, 20242.512.762.512.692.6911.60%69,686
Aug 19, 20242.562.562.402.412.41-3.94%681
Aug 16, 20242.402.562.402.512.510.32%4,492
Aug 15, 20242.422.642.422.502.50-2.19%1,554
Aug 14, 20242.402.562.402.562.564.83%216
Aug 13, 20242.562.562.402.442.44-3.48%1,378
Aug 12, 20242.562.692.442.532.530.40%2,658
Aug 9, 20242.552.622.402.522.522.15%485
Aug 8, 20242.432.552.282.472.472.66%456
Aug 7, 20242.242.562.242.402.40-0.12%2,755
Aug 6, 20242.262.712.262.412.415.53%1,915
Aug 5, 20242.562.561.942.282.28-8.43%2,083
Aug 2, 20242.722.722.412.492.49-6.43%3,205
Aug 1, 20242.722.722.592.662.661.41%1,042
Jul 31, 20242.562.752.562.622.621.78%2,813
Jul 30, 20242.722.722.582.582.58-5.22%1,750
Jul 29, 20242.722.782.582.722.72-2.47%3,276
Jul 26, 20242.712.802.592.792.79-0.04%1,917
Jul 25, 20242.662.792.582.792.792.57%3,853
Jul 24, 20242.672.882.562.722.72-1.16%16,087
Jul 23, 20242.702.752.432.752.751.25%127,688
Jul 22, 20242.692.722.672.722.721.72%2,534
Jul 19, 20242.762.822.642.672.67-3.29%2,373
Jul 18, 20242.752.882.722.762.760.62%2,183
Jul 17, 20242.802.842.692.752.75-1.26%3,057
Jul 16, 20242.932.932.752.782.78-4.96%3,705
Jul 15, 20242.882.962.612.932.930.48%5,929
Jul 12, 20243.043.072.912.912.910.17%1,201
Jul 11, 20242.902.962.902.912.910.38%2,962
Jul 10, 20242.883.012.882.902.900.56%2,698
Jul 9, 20243.003.042.882.882.88-1.54%2,918
Jul 8, 20242.883.012.882.932.93-1.12%2,981