StarBox Group Holdings Ltd (STBX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -16.6666666667 | 0.24 | 0.25 | 0.192 | 2057020 | 0.21550481 | CS |
| 4 | -0.2524 | -55.7913351017 | 0.4524 | 0.49 | 0.19 | 4480188 | 0.27339296 | CS |
| 12 | -1.02 | -83.606557377 | 1.22 | 2.105 | 0.19 | 2735772 | 0.48181501 | CS |
| 26 | -2.5008 | -92.5947867299 | 2.7008 | 3.504 | 0.19 | 1763753 | 0.99227055 | CS |
| 52 | -4.416 | -95.6672443674 | 4.616 | 5.28 | 0.19 | 939819 | 1.14486429 | CS |
| 156 | -431.8 | -99.9537037037 | 432 | 739.36 | 0.19 | 764204 | 36.23224187 | CS |
| 260 | -431.8 | -99.9537037037 | 432 | 739.36 | 0.19 | 764204 | 36.23224187 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 0.2049999 | 0.0049999 | 2.50 | 0.1969 | 0.2061 | 0.1902 | 704407 |
| 1740440100 | 0.2 | -0.0078 | -3.75 | 0.2099 | 0.2099 | 0.192 | 820854 |
| 1740180900 | 0.2078 | -0.0002 | -0.10 | 0.1958 | 0.2114 | 0.1958 | 753302 |
| 1740094500 | 0.208 | -0.0035 | -1.65 | 0.2062 | 0.215 | 0.1996 | 1190295 |
| 1740008100 | 0.2115 | -0.0101 | -4.56 | 0.218 | 0.218 | 0.2034999 | 1782193 |
| 1739921700 | 0.2216 | -0.0184 | -7.67 | 0.2324 | 0.25 | 0.217 | 5683288 |
| 1739576100 | 0.24 | 0.0112 | 4.90 | 0.2304 | 0.2537 | 0.2304 | 2095348 |
| 1739489700 | 0.2288 | -0.0112 | -4.67 | 0.2328 | 0.2476 | 0.19 | 1502952 |
| 1739403300 | 0.24 | -0.0033 | -1.36 | 0.2392 | 0.2506 | 0.23 | 1338074 |
| 1739316900 | 0.2433 | -0.0254 | -9.45 | 0.2521 | 0.2544 | 0.23 | 3827414 |
| 1739230500 | 0.2687 | -0.0638 | -19.19 | 0.4222 | 0.45 | 0.265 | 55027139 |
| 1738971300 | 0.3325 | -0.0177 | -5.05 | 0.3585999 | 0.3623 | 0.3312 | 5593026 |
| 1738884900 | 0.3502 | -0.0215 | -5.78 | 0.3605 | 0.377 | 0.3312 | 377760 |
| 1738798500 | 0.3716999 | -0.0163 | -4.20 | 0.3914 | 0.3914 | 0.358 | 283999 |
| 1738712100 | 0.388 | -0.0026 | -0.67 | 0.390976 | 0.399799 | 0.36 | 304492 |
| 1738625700 | 0.3906 | -0.0238 | -5.74 | 0.4011 | 0.4011 | 0.38 | 230399 |
| 1738366500 | 0.4144 | -0.0571 | -12.11 | 0.4585 | 0.4686 | 0.403 | 311987 |
| 1738280100 | 0.4715 | -0.0087 | -1.81 | 0.4847 | 0.485 | 0.431 | 440826 |
| 1738193700 | 0.4802 | 0.0742 | 18.28 | 0.38 | 0.49 | 0.38 | 1628865 |
| 1738107300 | 0.406 | -0.1152 | -22.10 | 0.4524 | 0.4798 | 0.39 | 1711195 |
| 1738020900 | 0.5212 | -0.063 | -10.78 | 0.5442 | 0.56 | 0.464 | 2252419 |
| 1737761700 | 0.5842 | -0.0359 | -5.79 | 0.8992 | 0.8992 | 0.5506 | 43330892 |
| 1737675300 | 0.6201 | 0 | 0.00 | 0.6201 | 0.6201 | 0.6201 | 0 |
| 1737588900 | 0.6201 | -0.3565 | -36.50 | 1 | 1.0797 | 0.6 | 1629619 |
| 1737502500 | 0.9766 | -0.0434 | -4.25 | 1.0539 | 1.18 | 0.96 | 2084983 |
| 1737156900 | 1.02 | -0.01 | -0.49 | 1.05 | 1.45 | 1.02 | 3835266 |
| 1737070500 | 1.025 | -0.28 | -21.15 | 1.29 | 1.37 | 1.025 | 1066530 |
| 1736984100 | 1.3 | -0.12 | -8.45 | 1.4 | 1.42 | 1.23 | 509723 |
| 1736897700 | 1.42 | -0.06 | -4.05 | 1.47 | 1.51 | 1.25 | 674307 |
| 1736811300 | 1.48 | 0.02 | 1.37 | 1.4 | 1.53 | 1.25 | 675957 |
| 1736552100 | 1.46 | -0.07 | -4.58 | 1.55 | 1.57 | 1.25 | 486669 |
| 1736379300 | 1.53 | -0.03 | -1.92 | 1.62 | 1.79 | 1.3902 | 1011579 |
| 1736292900 | 1.56 | -0.09 | -5.57 | 1.69 | 1.7603 | 1.46 | 712386 |
| 1736206500 | 1.652 | 0 | 0.00 | 1.6299999 | 1.78 | 1.52 | 661356 |
| 1735947300 | 1.652 | 0.02 | 1.35 | 1.6299999 | 1.75 | 1.5501 | 430396 |
| 1735860900 | 1.6299999 | 0.04 | 2.52 | 1.51 | 1.7 | 1.51 | 264699 |
| 1735688100 | 1.59 | -0.05 | -3.05 | 1.6299999 | 1.78 | 1.19 | 167910 |
| 1735601700 | 1.6399999 | -0.2 | -10.87 | 1.85 | 2.0299999 | 1.61 | 398853 |
| 1735342500 | 1.84 | -0.09 | -4.66 | 1.86 | 1.9754 | 1.76 | 256967 |
| 1735256100 | 1.93 | -0.12 | -5.85 | 2.05 | 2.05 | 1.88 | 82206 |
| 1735077840 | 2.05 | 0.34 | 19.88 | 1.68 | 2.07 | 1.68 | 357911 |
| 1734996900 | 1.71 | -0.24 | -12.31 | 1.99 | 2.07 | 1.6 | 201013 |
| 1734737700 | 1.95 | 0.01 | 0.52 | 1.94 | 2.105 | 1.86 | 202773 |
| 1734651300 | 1.94 | 0.05 | 2.65 | 1.81 | 2 | 1.74 | 83696 |
| 1734564900 | 1.89 | -0.02 | -1.05 | 1.78 | 2.0369 | 1.65 | 126521 |
| 1734478500 | 1.91 | 0.15 | 8.52 | 1.72 | 1.93 | 1.65 | 64355 |
| 1734392100 | 1.76 | 0.23 | 15.03 | 1.55 | 1.9001 | 1.31 | 248328 |
| 1734132900 | 1.53 | 0.1 | 6.90 | 1.4799 | 1.6195 | 1.29 | 62519 |
| 1734046500 | 1.4312 | -0.15 | -9.41 | 1.5499 | 1.74 | 1.4101 | 103860 |
| 1733960100 | 1.5799 | 0.12 | 8.21 | 1.42 | 1.84 | 1.42 | 206051 |
| 1733873700 | 1.46 | 0.18 | 14.06 | 1.272 | 1.6893 | 1.2718 | 241282 |
| 1733787300 | 1.28 | -0.07 | -5.19 | 1.28 | 1.3877 | 1.264 | 36762 |
| 1733528100 | 1.35 | 0.05 | 3.85 | 1.18 | 1.3854 | 1.18 | 36673 |
| 1733441700 | 1.3 | 0 | 0.00 | 1.3 | 1.311 | 1.2258 | 16138 |
| 1733355300 | 1.3 | 0 | 0.00 | 1.425 | 1.45 | 1.28 | 32349 |
| 1733268900 | 1.3 | 0.05 | 4.00 | 1.2 | 1.3914 | 1.153 | 33963 |
| 1733182500 | 1.25 | 0.07 | 5.93 | 1.21 | 1.2899 | 1.2008 | 26048 |
| 1732917840 | 1.18 | -0.01 | -0.42 | 1.225 | 1.2382 | 1.18 | 2750 |
| 1732750500 | 1.185 | 0.09 | 7.73 | 1.1 | 1.2 | 1.05 | 40240 |
| 1732664100 | 1.1 | -0.09 | -7.56 | 1.17 | 1.29 | 1.1 | 30723 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
