Date	Open	High	Low	Close	Volume

Sep 15, 2026	0.0323	0.0323	0.0323	0.0323	305
Sep 14, 2026	0.03	0.03	0.03	0.03	3,000
Sep 11, 2026	0.032	0.032	0.032	0.032	10,000
Sep 10, 2026	0.029	0.029	0.029	0.029	10,000
Sep 9, 2026	0.028	0.029	0.028	0.029	69,900
Sep 4, 2026	0.032	0.032	0.032	0.032	182,000
Sep 3, 2026	0.032	0.032	0.032	0.032	100,000
Sep 2, 2026	0.032	0.032	0.032	0.032	78,900
Sep 1, 2026	0.032	0.032	0.032	0.032	31,100
Aug 31, 2026	0.032	0.032	0.032	0.032	60,700
Aug 28, 2026	0.032	0.032	0.032	0.032	60,000
Aug 27, 2026	0.032	0.032	0.032	0.032	55,000
Aug 26, 2026	0.0315	0.0324	0.03	0.03	132,499
Aug 25, 2026	0.035	0.035	0.03	0.0324	114,900
Aug 24, 2026	0.035	0.036	0.035	0.036	45,001
Aug 21, 2026	0.036	0.036	0.036	0.036	1,000
Aug 20, 2026	0.041	0.042	0.036	0.036	18,480
Aug 19, 2026	0.04	0.04	0.04	0.04	2,000
Aug 18, 2026	0.045	0.045	0.0352	0.036	64,545
Aug 17, 2026	0.039	0.0398	0.039	0.0398	30,000
Aug 14, 2026	0.034	0.037	0.034	0.0366	58,502
Aug 12, 2026	0.037	0.037	0.037	0.037	25,000
Aug 11, 2026	0.039	0.039	0.035	0.035	65,000
Aug 10, 2026	0.035	0.038	0.035	0.038	63,074
Aug 7, 2026	0.035	0.035	0.0348	0.035	85,000
Aug 5, 2026	0.0345	0.035	0.0345	0.035	29,050
Aug 4, 2026	0.033	0.035	0.033	0.035	120,300
Jul 31, 2026	0.0299	0.031	0.0285	0.031	108,420
Jul 30, 2026	0.0299	0.03	0.0299	0.03	50,000
Jul 29, 2026	0.029	0.0299	0.029	0.0299	67,940
Jul 28, 2026	0.0261	0.0261	0.025	0.026	100,675
Jul 23, 2026	0.025	0.0283	0.025	0.0275	11,500
Jul 21, 2026	0.03	0.03	0.023	0.023	106,596
Jul 20, 2026	0.0231	0.0231	0.023	0.023	39,740
Jul 9, 2026	0.031	0.0397	0.031	0.0397	200
Jul 7, 2026	0.033	0.043	0.03	0.043	137,400
Jul 1, 2026	0.03	0.033	0.022	0.033	8,835
Jun 29, 2026	0.023	0.023	0.022	0.022	50,315
Jun 26, 2026	0.027	0.03	0.027	0.027	20,112
Jun 25, 2026	0.033	0.033	0.033	0.033	100
Jun 16, 2026	0.0341	0.039	0.0341	0.0344	10,250
Jun 15, 2026	0.03	0.031	0.03	0.03	101,500
Jun 12, 2026	0.032	0.032	0.032	0.032	50,000
Jun 10, 2026	0.032	0.032	0.032	0.032	10,000
Jun 9, 2026	0.031	0.031	0.03	0.03	67,870
Jun 4, 2026	0.0385	0.04	0.03	0.03	20,500
Jun 2, 2026	0.0459	0.0459	0.0459	0.0459	1,000
Jun 1, 2026	0.03	0.03	0.03	0.03	2,130
May 28, 2026	0.03	0.03	0.03	0.03	453
May 26, 2026	0.03	0.03	0.028	0.028	2,000
May 20, 2026	0.03	0.03	0.025	0.027	1,074,999
May 18, 2026	0.03	0.03	0.03	0.03	500,000
May 15, 2026	0.031	0.033	0.031	0.033	10,700
May 13, 2026	0.033	0.033	0.033	0.033	200,000
May 12, 2026	0.03	0.03	0.03	0.03	30,000
May 11, 2026	0.032	0.032	0.03	0.03	40,000
May 8, 2026	0.04	0.04	0.039	0.039	5,400
May 7, 2026	0.049	0.049	0.0399	0.0399	2,500
May 6, 2026	0.035	0.05	0.035	0.05	37,111
May 5, 2026	0.0351	0.05	0.035	0.035	60,900
May 4, 2026	0.0567	0.057	0.0522	0.0522	62,000
May 1, 2026	0.05	0.0567	0.05	0.0567	350
Apr 30, 2026	0.06	0.06	0.0484	0.0484	22,450
Apr 29, 2026	0.0741	0.0741	0.0741	0.0741	7,468
Apr 24, 2026	0.0494	0.0741	0.0494	0.0521	177,777
Apr 23, 2026	0.0419	0.0419	0.0357	0.0357	938
Apr 22, 2026	0.0494	0.0494	0.04	0.0494	29,800
Apr 21, 2026	0.0494	0.0494	0.0494	0.0494	2,000
Apr 20, 2026	0.0363	0.0363	0.036	0.036	20,417
Apr 17, 2026	0.024	0.045	0.024	0.0365	1,433,442
Apr 16, 2026	0.0249	0.0249	0.0249	0.0249	10,000
Apr 15, 2026	0.022	0.025	0.0198	0.025	486,600
Apr 14, 2026	0.022	0.022	0.0183	0.0183	110,500
Apr 10, 2026	0.022	0.022	0.022	0.022	20,000
Mar 30, 2026	0.019	0.022	0.019	0.022	15,750
Mar 27, 2026	0.0248	0.0248	0.0248	0.0248	16,200
Mar 19, 2026	0.0249	0.0249	0.02	0.02	10,000
Mar 17, 2026	0.0187	0.0187	0.0182	0.0187	41,200
Mar 16, 2026	0.025	0.025	0.019	0.019	93,849
Mar 13, 2026	0.0234	0.0234	0.0234	0.0234	8,000
Mar 11, 2026	0.025	0.025	0.019	0.0204	200,665
Mar 6, 2026	0.0268	0.0268	0.0245	0.026	72,000
Mar 4, 2026	0.0268	0.0268	0.0268	0.0268	10,000
Mar 2, 2026	0.0257	0.03	0.0257	0.03	126,653
Feb 25, 2026	0.03	0.03	0.03	0.03	10,000
Feb 24, 2026	0.0217	0.0217	0.0217	0.0217	50,100
Feb 18, 2026	0.023	0.0337	0.023	0.0337	3,300
Feb 13, 2026	0.0235	0.0241	0.0235	0.0241	7,000
Feb 11, 2026	0.024	0.024	0.024	0.024	68,499
Feb 10, 2026	0.022	0.024	0.022	0.024	81,601
Feb 9, 2026	0.0245	0.0245	0.0245	0.0245	20,001
Feb 4, 2026	0.0246	0.0246	0.0245	0.0246	100,000
Feb 3, 2026	0.026	0.026	0.026	0.026	99,100
Feb 2, 2026	0.0261	0.0261	0.026	0.0261	91,500
Jan 30, 2026	0.0241	0.0241	0.0226	0.0226	87,500
Jan 29, 2026	0.0251	0.0251	0.0241	0.0241	90,000
Jan 28, 2026	0.0261	0.0261	0.024	0.0248	213,600
Jan 27, 2026	0.033	0.033	0.025	0.025	100,398
Jan 26, 2026	0.039	0.039	0.033	0.0377	122,101
Jan 21, 2026	0.033	0.033	0.033	0.033	500
Jan 20, 2026	0.0198	0.0359	0.0198	0.0359	6,094
Jan 16, 2026	0.0371	0.0371	0.03	0.03	54,500
Jan 7, 2026	0.034	0.04	0.024	0.04	82,396
Jan 6, 2026	0.04	0.04	0.04	0.04	10,000
Jan 5, 2026	0.04	0.04	0.04	0.04	1,720
Jan 2, 2026	0.0394	0.04	0.039	0.039	18,896
Dec 31, 2025	0.0233	0.0447	0.0233	0.0429	391,110
Dec 30, 2025	0.0211	0.0211	0.0211	0.0211	2,500
Dec 29, 2025	0.0249	0.0299	0.0195	0.0299	147,243
Dec 26, 2025	0.0269	0.0349	0.0269	0.0349	52,000
Dec 24, 2025	0.036	0.036	0.03	0.03	30,000
Dec 23, 2025	0.034	0.037	0.034	0.037	3,000
Dec 22, 2025	0.0298	0.0399	0.0289	0.0399	36,000
Dec 19, 2025	0.028	0.028	0.0242	0.0242	82,000
Dec 16, 2025	0.0319	0.0319	0.031	0.031	12,000
Dec 15, 2025	0.0298	0.03	0.0298	0.03	23,170
Dec 12, 2025	0.031	0.031	0.024	0.0298	60,800
Dec 11, 2025	0.031	0.031	0.031	0.031	1,000
Dec 10, 2025	0.0347	0.035	0.0347	0.035	15,130
Dec 9, 2025	0.0312	0.0312	0.031	0.031	250
Dec 8, 2025	0.0341	0.0341	0.0341	0.0341	35,000
Dec 5, 2025	0.037	0.037	0.032	0.0335	90,000
Dec 4, 2025	0.035	0.035	0.0248	0.035	62,232
Dec 3, 2025	0.0341	0.035	0.0314	0.0326	80,100
Dec 2, 2025	0.044	0.044	0.0373	0.0373	46,369
Dec 1, 2025	0.038	0.0435	0.035	0.039	428,000
Nov 28, 2025	0.033	0.04	0.033	0.04	40,000
Nov 26, 2025	0.0277	0.033	0.0155	0.033	406,217
Nov 25, 2025	0.03	0.03	0.03	0.03	5,000
Nov 24, 2025	0.03	0.03	0.03	0.03	34,956
Nov 20, 2025	0.0381	0.0381	0.0381	0.0381	3,000
Nov 19, 2025	0.0216	0.0324	0.0212	0.03	235,601
Nov 18, 2025	0.019	0.019	0.019	0.019	50,000
Nov 14, 2025	0.02	0.02	0.0194	0.0194	44,900
Nov 13, 2025	0.0208	0.0208	0.0208	0.0208	5,000
Nov 12, 2025	0.0208	0.0208	0.0208	0.0208	700
Nov 11, 2025	0.0195	0.0195	0.0195	0.0195	11,500
Nov 10, 2025	0.0194	0.0195	0.0194	0.0195	50,150
Nov 5, 2025	0.022	0.022	0.02	0.0217	94,783
Nov 4, 2025	0.024	0.024	0.022	0.022	100,100
Nov 3, 2025	0.0253	0.0253	0.0253	0.0253	20,001
Oct 28, 2025	0.027	0.027	0.027	0.027	5,000
Oct 27, 2025	0.0272	0.0272	0.026	0.026	73,495
Oct 23, 2025	0.0285	0.0286	0.0285	0.0286	50,019
Oct 22, 2025	0.0285	0.0285	0.0281	0.0285	25,000
Oct 21, 2025	0.0269	0.029	0.0269	0.029	7,500
Oct 17, 2025	0.029	0.029	0.029	0.029	5,000
Oct 16, 2025	0.0276	0.029	0.0253	0.029	24,999
Oct 15, 2025	0.0276	0.029	0.0276	0.029	45,766
Oct 14, 2025	0.0278	0.0278	0.0276	0.0276	1,087
Oct 13, 2025	0.029	0.029	0.029	0.029	30,300
Oct 10, 2025	0.0288	0.029	0.0288	0.029	30,000
Oct 9, 2025	0.0299	0.0299	0.0299	0.0299	47,000
Oct 8, 2025	0.0276	0.0276	0.0276	0.0276	1,050
Oct 7, 2025	0.0299	0.0299	0.0299	0.0299	1,750
Oct 6, 2025	0.03	0.03	0.0254	0.0292	50,500
Oct 1, 2025	0.03	0.03	0.03	0.03	15,100
Sep 30, 2025	0.0295	0.0295	0.0293	0.0295	84,600
Sep 29, 2025	0.0295	0.0295	0.0295	0.0295	5,000
Sep 23, 2025	0.0271	0.0295	0.0271	0.0295	44,044
Sep 22, 2025	0.031	0.031	0.03	0.03	20,000
Sep 18, 2025	0.03	0.03	0.03	0.03	5,000
Sep 17, 2025	0.033	0.033	0.029	0.031	11,390

Explore Stocks

Search Posts All Stocks Featured Stocks 52-Week Lows AI Stocks Semiconductor Stocks Energy Stocks Finance Stocks Healthcare Stocks Software Stocks Crypto Stocks Oil Stocks Mining Stocks Biotech Stocks Pharmaceutical Stocks Fintech Stocks Retail Stocks Food Stocks Car Stocks Telecommunications Stocks Aerospace & Defense Stocks Entertainment Stocks Travel Stocks Logistics Stocks Search Engine Stocks Social Media Stocks Cannabis Stocks Marijuana Stocks CBD Stocks

Important Disclaimer: We cannot guarantee the accuracy of any information found here and recommend that you do your due diligence before making any investment.

Advanced Search

Starco Brands Inc

Starco Brands Inc (STCB) Stock Message Board

STCB Stock Messages

TW ai

More from around the web

Historical Data

Explore Stocks