Starpharma Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.70	0.73	0.70	0.73	-	2.84%	2,477,680
Apr 28, 2026	0.73	0.75	0.69	0.71	0.71	-6.00%	2,337,383
Apr 27, 2026	0.71	0.75	0.70	0.75	0.75	4.17%	1,691,935
Apr 24, 2026	0.71	0.75	0.69	0.72	0.72	-1.37%	2,964,464
Apr 23, 2026	0.72	0.74	0.70	0.73	0.73	-	2,026,982
Apr 22, 2026	0.70	0.74	0.68	0.73	0.73	4.29%	2,578,878
Apr 21, 2026	0.70	0.75	0.65	0.70	0.70	2.94%	3,574,992
Apr 20, 2026	0.69	0.71	0.67	0.68	0.68	-2.16%	1,449,487
Apr 17, 2026	0.69	0.70	0.65	0.70	0.70	2.96%	1,622,498
Apr 16, 2026	0.62	0.68	0.61	0.68	0.68	9.76%	3,866,962
Apr 15, 2026	0.55	0.62	0.55	0.62	0.62	14.95%	5,343,309
Apr 14, 2026	0.53	0.54	0.50	0.54	0.54	2.88%	2,982,502
Apr 13, 2026	0.51	0.54	0.51	0.52	0.52	0.97%	880,934
Apr 10, 2026	0.50	0.52	0.50	0.52	0.52	0.98%	804,151
Apr 9, 2026	0.51	0.51	0.50	0.51	0.51	0.99%	546,131
Apr 8, 2026	0.52	0.53	0.50	0.51	0.51	-0.98%	1,446,764
Apr 7, 2026	0.50	0.52	0.49	0.51	0.51	2.00%	1,418,600
Apr 2, 2026	0.49	0.51	0.48	0.50	0.50	3.09%	2,543,151
Apr 1, 2026	0.47	0.49	0.46	0.49	0.49	3.19%	485,566
Mar 31, 2026	0.47	0.48	0.46	0.47	0.47	2.17%	1,302,216
Mar 30, 2026	0.47	0.47	0.45	0.46	0.46	-2.13%	405,780
Mar 27, 2026	0.46	0.47	0.43	0.47	0.47	1.08%	942,172
Mar 26, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	562,365
Mar 25, 2026	0.47	0.48	0.46	0.46	0.46	-1.08%	1,061,387
Mar 24, 2026	0.46	0.47	0.44	0.47	0.47	1.09%	1,415,899
Mar 23, 2026	0.46	0.46	0.45	0.46	0.46	-2.13%	859,093
Mar 20, 2026	0.47	0.48	0.46	0.47	0.47	2.17%	331,472
Mar 19, 2026	0.46	0.48	0.45	0.46	0.46	-	714,638
Mar 18, 2026	0.46	0.47	0.43	0.46	0.46	-1.08%	8,315,669
Mar 17, 2026	0.47	0.47	0.44	0.47	0.47	-	2,243,234
Mar 16, 2026	0.42	0.47	0.41	0.47	0.47	13.41%	5,265,831
Mar 13, 2026	0.40	0.42	0.40	0.41	0.41	2.50%	1,126,451
Mar 12, 2026	0.40	0.40	0.38	0.40	0.40	-2.44%	1,860,910
Mar 11, 2026	0.39	0.43	0.39	0.41	0.41	2.50%	1,787,768
Mar 10, 2026	0.40	0.40	0.39	0.40	0.40	3.90%	814,868
Mar 9, 2026	0.38	0.39	0.37	0.39	0.39	-4.94%	1,074,866
Mar 6, 2026	0.38	0.41	0.38	0.41	0.41	2.53%	340,327
Mar 5, 2026	0.37	0.40	0.37	0.40	0.40	6.76%	556,999
Mar 4, 2026	0.39	0.41	0.37	0.37	0.37	-7.50%	3,805,269
Mar 3, 2026	0.43	0.44	0.39	0.40	0.40	-8.05%	1,007,307
Mar 2, 2026	0.46	0.46	0.43	0.44	0.44	-5.43%	697,936
Feb 27, 2026	0.45	0.46	0.44	0.46	0.46	2.22%	741,939
Feb 26, 2026	0.49	0.49	0.45	0.45	0.45	-7.22%	1,048,986
Feb 25, 2026	0.44	0.49	0.44	0.49	0.49	5.43%	1,063,236
Feb 24, 2026	0.49	0.49	0.44	0.46	0.46	-5.15%	1,116,183
Feb 23, 2026	0.49	0.51	0.47	0.49	0.49	-3.00%	1,991,124
Feb 20, 2026	0.49	0.53	0.47	0.50	0.50	2.04%	2,057,507
Feb 19, 2026	0.46	0.49	0.46	0.49	0.49	3.16%	537,050
Feb 18, 2026	0.49	0.49	0.45	0.48	0.48	-1.04%	743,610
Feb 17, 2026	0.49	0.51	0.48	0.48	0.48	-4.00%	1,506,958
Feb 16, 2026	0.49	0.51	0.48	0.50	0.50	2.04%	1,697,589
Feb 13, 2026	0.48	0.50	0.45	0.49	0.49	3.16%	1,999,392
Feb 12, 2026	0.50	0.50	0.47	0.48	0.48	-3.06%	2,225,635
Feb 11, 2026	0.41	0.50	0.41	0.49	0.49	18.07%	2,848,147
Feb 10, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	5,819,015
Feb 9, 2026	0.39	0.40	0.38	0.40	0.40	8.11%	262,574
Feb 6, 2026	0.40	0.40	0.36	0.37	0.37	-7.50%	982,675
Feb 5, 2026	0.42	0.42	0.39	0.40	0.40	-2.44%	3,020,005
Feb 4, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	955,703
Feb 3, 2026	0.37	0.43	0.37	0.42	0.42	13.51%	4,762,155
Feb 2, 2026	0.39	0.39	0.36	0.37	0.37	-2.63%	367,142
Jan 30, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	955,844
Jan 29, 2026	0.35	0.40	0.35	0.40	0.40	16.18%	2,040,542
Jan 28, 2026	0.34	0.35	0.34	0.34	0.34	-2.86%	299,182
Jan 27, 2026	0.34	0.35	0.34	0.35	0.35	-	254,196
Jan 23, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	176,471
Jan 22, 2026	0.36	0.36	0.34	0.35	0.35	-5.48%	396,950
Jan 21, 2026	0.37	0.37	0.36	0.37	0.37	-	250,131
Jan 20, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	300,578
Jan 19, 2026	0.36	0.37	0.35	0.37	0.37	3.50%	461,491
Jan 16, 2026	0.35	0.37	0.35	0.36	0.36	-2.05%	491,431
Jan 15, 2026	0.37	0.37	0.36	0.37	0.37	-	116,258
Jan 14, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	177,149
Jan 13, 2026	0.37	0.38	0.36	0.37	0.37	4.23%	241,817
Jan 12, 2026	0.36	0.37	0.35	0.36	0.36	-6.58%	308,976
Jan 9, 2026	0.37	0.38	0.35	0.38	0.38	4.11%	538,579
Jan 8, 2026	0.35	0.37	0.35	0.37	0.37	7.35%	241,316
Jan 7, 2026	0.35	0.37	0.33	0.34	0.34	-8.11%	967,091
Jan 6, 2026	0.36	0.38	0.36	0.37	0.37	5.71%	196,588
Jan 5, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	154,184
Jan 2, 2026	0.37	0.37	0.36	0.37	0.37	1.39%	98,997
Dec 31, 2025	0.36	0.36	0.36	0.36	0.36	-2.70%	33,870
Dec 30, 2025	0.36	0.37	0.36	0.37	0.37	1.37%	34,902
Dec 29, 2025	0.38	0.38	0.36	0.37	0.37	-5.19%	163,342
Dec 24, 2025	0.37	0.39	0.37	0.39	0.39	4.05%	155,196
Dec 23, 2025	0.37	0.38	0.36	0.37	0.37	-	742,739
Dec 22, 2025	0.32	0.37	0.32	0.37	0.37	15.62%	624,802
Dec 19, 2025	0.34	0.34	0.32	0.32	0.32	-4.48%	716,337
Dec 18, 2025	0.34	0.35	0.33	0.34	0.34	-4.29%	65,887
Dec 17, 2025	0.33	0.35	0.33	0.35	0.35	6.06%	437,206
Dec 16, 2025	0.36	0.36	0.33	0.33	0.33	-7.04%	502,971
Dec 15, 2025	0.37	0.37	0.35	0.36	0.36	-2.74%	187,290
Dec 12, 2025	0.36	0.38	0.36	0.37	0.37	-	126,068
Dec 11, 2025	0.38	0.38	0.36	0.37	0.37	-2.67%	221,458
Dec 10, 2025	0.38	0.39	0.38	0.38	0.38	-3.85%	527,814
Dec 9, 2025	0.37	0.39	0.37	0.39	0.39	-	251,428
Dec 8, 2025	0.40	0.40	0.38	0.39	0.39	-1.27%	293,730
Dec 5, 2025	0.36	0.40	0.36	0.40	0.40	9.72%	362,265
Dec 4, 2025	0.38	0.38	0.36	0.36	0.36	-1.37%	305,305
Dec 3, 2025	0.38	0.38	0.36	0.37	0.37	-6.41%	267,017