Star Equity Holdings, Inc.STRRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $10.49 | $10.50 | $10.20 | $10.37 | 3,505 |
| 1/30/2026 | $10.35 | $10.35 | $9.90 | $10.27 | 4,300 |
| 1/29/2026 | $10.49 | $10.49 | $10.35 | $10.35 | 920 |
| 1/28/2026 | $10.45 | $11.24 | $10.25 | $10.44 | 10,533 |
| 1/27/2026 | $10.20 | $10.26 | $9.93 | $10.26 | 4,109 |
| 1/26/2026 | $9.72 | $10.57 | $9.72 | $10.24 | 25,400 |
| 1/23/2026 | $10.31 | $10.43 | $10.01 | $10.14 | 11,440 |
| 1/22/2026 | $10.57 | $10.65 | $10.38 | $10.65 | 4,608 |
| 1/21/2026 | $10.34 | $10.86 | $10.34 | $10.62 | 3,800 |
| 1/20/2026 | $10.47 | $10.63 | $10.16 | $10.45 | 4,604 |
| 1/16/2026 | $10.96 | $10.96 | $10.96 | $10.96 | 3 |
| 1/15/2026 | $10.60 | $10.96 | $10.60 | $10.96 | 1,700 |
| 1/14/2026 | $10.68 | $10.74 | $10.54 | $10.66 | 8,700 |
| 1/13/2026 | $11.00 | $11.00 | $10.69 | $10.69 | 1,029 |
| 1/12/2026 | $10.85 | $10.90 | $10.75 | $10.85 | 1,269 |
| 1/9/2026 | $10.92 | $10.92 | $10.68 | $10.72 | 4,649 |
| 1/8/2026 | $10.85 | $10.95 | $10.68 | $10.73 | 7,803 |
| 1/7/2026 | $10.72 | $10.93 | $10.66 | $10.66 | 1,524 |
| 1/6/2026 | $11.10 | $11.10 | $10.87 | $10.87 | 1,200 |
| 1/5/2026 | $10.84 | $10.93 | $10.66 | $10.93 | 1,300 |
| 1/2/2026 | $11.43 | $11.43 | $10.67 | $10.67 | 1,400 |
| 12/31/2025 | $11.06 | $11.30 | $11.06 | $11.25 | 4,800 |
| 12/30/2025 | $11.33 | $11.50 | $10.73 | $10.73 | 14,700 |
| 12/29/2025 | $11.06 | $11.27 | $11.06 | $11.27 | 21,428 |
| 12/26/2025 | $10.69 | $10.92 | $10.69 | $10.92 | 727 |
| 12/24/2025 | $10.92 | $10.93 | $10.92 | $10.93 | 432 |
| 12/23/2025 | $10.93 | $11.00 | $10.86 | $10.90 | 1,500 |
| 12/22/2025 | $10.85 | $11.00 | $10.85 | $11.00 | 4,800 |
| 12/19/2025 | $11.20 | $11.20 | $10.94 | $10.95 | 15,000 |
| 12/18/2025 | $10.63 | $11.25 | $10.63 | $10.93 | 4,019 |
| 12/17/2025 | $11.03 | $11.30 | $10.72 | $10.72 | 5,124 |
| 12/16/2025 | $11.22 | $11.22 | $10.77 | $11.11 | 4,800 |
| 12/15/2025 | $10.82 | $11.03 | $10.77 | $11.00 | 4,530 |
| 12/12/2025 | $10.49 | $10.89 | $10.44 | $10.66 | 10,200 |
| 12/11/2025 | $10.83 | $10.83 | $10.48 | $10.49 | 12,322 |
| 12/10/2025 | $10.43 | $10.46 | $10.17 | $10.36 | 6,679 |
| 12/9/2025 | $10.43 | $10.43 | $10.29 | $10.30 | 6,600 |
| 12/8/2025 | $10.40 | $10.49 | $10.26 | $10.43 | 4,700 |
| 12/5/2025 | $10.18 | $10.56 | $10.10 | $10.56 | 13,815 |
| 12/4/2025 | $10.00 | $10.20 | $10.00 | $10.08 | 11,809 |
| 12/3/2025 | $10.10 | $10.10 | $10.05 | $10.05 | 742 |
| 12/2/2025 | $10.05 | $10.10 | $10.00 | $10.10 | 10,913 |
| 12/1/2025 | $10.12 | $10.34 | $10.12 | $10.26 | 11,007 |
| 11/28/2025 | $10.16 | $10.29 | $10.13 | $10.15 | 25,422 |
| 11/26/2025 | $10.00 | $10.51 | $10.00 | $10.17 | 30,500 |
| 11/25/2025 | $10.40 | $10.40 | $10.00 | $10.00 | 9,300 |
| 11/24/2025 | $9.56 | $10.49 | $9.56 | $10.49 | 21,300 |
| 11/21/2025 | $9.61 | $9.95 | $9.61 | $9.75 | 10,400 |
| 11/20/2025 | $10.21 | $10.21 | $9.53 | $9.65 | 5,231 |
| 11/19/2025 | $10.31 | $10.50 | $9.81 | $10.31 | 5,323 |
| 11/18/2025 | $10.11 | $10.62 | $10.11 | $10.31 | 17,600 |
| 11/17/2025 | $9.98 | $10.63 | $9.82 | $10.03 | 25,000 |
| 11/14/2025 | $10.09 | $11.05 | $10.08 | $10.33 | 22,308 |
| 11/13/2025 | $9.96 | $10.13 | $9.82 | $10.08 | 9,800 |
| 11/12/2025 | $10.02 | $10.31 | $10.00 | $10.18 | 11,446 |
| 11/11/2025 | $10.00 | $10.76 | $10.00 | $10.04 | 3,521 |
| 11/10/2025 | $10.06 | $10.13 | $10.00 | $10.13 | 8,235 |
| 11/7/2025 | $10.25 | $10.94 | $9.31 | $10.04 | 10,938 |
| 11/6/2025 | $11.21 | $11.24 | $10.25 | $10.25 | 6,748 |
| 11/5/2025 | $10.90 | $11.00 | $10.90 | $10.92 | 3,434 |
| 11/4/2025 | $10.91 | $10.91 | $10.90 | $10.90 | 3,643 |