Stellar V Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	10.39	10.39	10.39	10.39	-	0.19%	406
Jan 23, 2026	10.36	10.37	10.36	10.37	10.37	-0.05%	843
Jan 22, 2026	10.39	10.39	10.36	10.38	10.38	0.14%	59,536
Jan 21, 2026	10.37	10.37	10.36	10.36	10.36	-0.10%	16,470
Jan 20, 2026	10.38	10.38	10.36	10.37	10.37	-0.10%	22,398
Jan 16, 2026	10.38	10.38	10.38	10.38	10.38	-	170
Jan 15, 2026	10.38	10.38	10.38	10.38	10.38	-0.10%	6,349
Jan 14, 2026	10.43	10.43	10.38	10.39	10.39	-0.14%	417
Jan 13, 2026	10.38	10.41	10.38	10.41	10.41	-0.34%	1,500
Jan 9, 2026	10.44	10.44	10.44	10.44	10.44	0.38%	138
Jan 8, 2026	10.40	10.41	10.37	10.40	10.40	0.29%	70,210
Jan 7, 2026	10.37	10.37	10.37	10.37	10.37	-	140
Jan 6, 2026	10.42	10.42	10.37	10.37	10.37	-	3,214
Jan 2, 2026	10.37	10.37	10.37	10.37	10.37	0.05%	1,187
Dec 31, 2025	10.37	10.37	10.36	10.37	10.37	-0.14%	495
Dec 30, 2025	10.36	10.38	10.36	10.38	10.38	0.10%	26,594
Dec 29, 2025	10.42	10.42	10.37	10.37	10.37	-	9,411
Dec 19, 2025	10.37	10.38	10.37	10.37	10.37	-0.10%	94,380
Dec 18, 2025	10.41	10.41	10.36	10.38	10.38	0.10%	2,456
Dec 17, 2025	10.37	10.37	10.37	10.37	10.37	-0.10%	500,002
Dec 15, 2025	10.38	10.38	10.38	10.38	10.38	0.19%	137
Dec 11, 2025	10.36	10.37	10.36	10.36	10.36	-0.19%	63,489
Dec 9, 2025	10.39	10.39	10.37	10.38	10.38	0.19%	25,412
Dec 8, 2025	10.37	10.37	10.36	10.36	10.36	-0.10%	76,312
Dec 5, 2025	10.39	10.39	10.37	10.37	10.37	0.19%	424
Dec 4, 2025	10.41	10.41	10.35	10.35	10.35	-0.10%	2,404
Dec 2, 2025	10.35	10.36	10.35	10.36	10.36	-	23,809
Dec 1, 2025	10.40	10.40	10.34	10.36	10.36	0.29%	69,486
Nov 28, 2025	10.33	10.33	10.33	10.33	10.33	-0.77%	150
Nov 21, 2025	10.41	10.41	10.41	10.41	10.41	0.19%	125
Nov 20, 2025	10.39	10.39	10.39	10.39	10.39	-0.29%	160
Nov 19, 2025	10.38	10.42	10.38	10.42	10.42	0.39%	5,061
Nov 17, 2025	10.38	10.38	10.38	10.38	10.38	0.29%	102
Nov 13, 2025	10.38	10.38	10.35	10.35	10.35	0.15%	3,319
Nov 6, 2025	10.34	10.34	10.34	10.34	10.34	-0.14%	1,000
Nov 4, 2025	10.30	10.35	10.28	10.35	10.35	0.49%	2,191
Nov 3, 2025	10.30	10.30	10.30	10.30	10.30	-0.48%	232
Oct 31, 2025	10.34	10.35	10.34	10.35	10.35	-0.48%	339
Oct 21, 2025	10.40	10.40	10.40	10.40	10.40	0.58%	850
Oct 20, 2025	10.28	10.34	10.27	10.34	10.34	-0.29%	1,192
Oct 15, 2025	10.36	10.37	10.36	10.37	10.37	0.39%	2,117
Oct 14, 2025	10.33	10.36	10.33	10.33	10.33	-	4,814
Oct 8, 2025	10.33	10.33	10.33	10.33	10.33	0.29%	5,752
Oct 2, 2025	10.30	10.30	10.30	10.30	10.30	-	1,005
Sep 30, 2025	10.30	10.30	10.30	10.30	10.30	0.29%	232
Sep 29, 2025	10.27	10.29	10.27	10.27	10.27	-0.39%	22,272
Sep 26, 2025	10.31	10.31	10.27	10.31	10.31	0.19%	842
Sep 25, 2025	10.27	10.29	10.27	10.29	10.29	-0.19%	2,503
Sep 24, 2025	10.30	10.31	10.27	10.31	10.31	-0.63%	2,214
Sep 23, 2025	10.39	10.39	10.37	10.38	10.38	0.78%	554