5 DAY PERFORMANCE
-25.00%
1 MONTH PERFORMANCE
-36.17%
3 MONTH PERFORMANCE
+188.46%
6 MONTH PERFORMANCE
+36.36%
YEAR-TO-DATE PERFORMANCE
-0.33%
1 YEAR PERFORMANCE
+145.90%
Global Star Acquisition, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/06/2025 | $0.05 | $0.04 (-11.11%) | $0.05 | $0.04 | 19,982 | $15.18 M |
| 03/05/2025 | $0.05 | $0.05 (2.44%) | $0.05 | $0.04 | 37,843 | $13.64 M |
| 02/28/2025 | $0.05 | $0.04 (-11.8%) | $0.05 | $0.04 | 19,741 | $13.85 M |
| 02/27/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 38,365 | $17.83 M |
| 02/26/2025 | $0.05 | $0.05 (1.01%) | $0.05 | $0.05 | 8,495 | $13.78 M |
| 02/25/2025 | $0.05 | $0.05 (-0.2%) | $0.05 | $0.05 | 12,562 | $14.26 M |
| 02/24/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 155 | $13.59 M |
| 02/21/2025 | $0.05 | $0.05 (0.2%) | $0.06 | $0.05 | 6,361 | $14.88 M |
| 02/20/2025 | $0.06 | $0.05 (-16.85%) | $0.06 | $0.05 | 19,258 | $18.52 M |
| 02/19/2025 | $0.07 | $0.05 (-25.22%) | $0.07 | $0.05 | 7,389 | $18.98 M |
| 02/18/2025 | $0.07 | $0.06 (-19.86%) | $0.07 | $0.05 | 96,234 | $21.32 M |
| 02/14/2025 | $0.06 | $0.05 (-19.49%) | $0.07 | $0.05 | 615 | $25.30 M |
| 02/13/2025 | $0.06 | $0.05 (-17.98%) | $0.06 | $0.05 | 89,278 | $22.93 M |
| 02/12/2025 | $0.06 | $0.05 (-23.21%) | $0.07 | $0.05 | 110,418 | $23.90 M |
| 02/11/2025 | $0.06 | $0.07 (18.47%) | $0.07 | $0.05 | 297,531 | $25.76 M |
| 02/10/2025 | $0.03 | $0.06 (83.17%) | $0.06 | $0.03 | 895,126 | $18.01 M |
| 02/07/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.02 | 217,173 | $23.69 M |
| 02/06/2025 | $0.04 | $0.03 (-28.9%) | $0.04 | $0.03 | 556,665 | $24.96 M |
| 02/05/2025 | $0.04 | $0.03 (-1.42%) | $0.04 | $0.03 | 265,591 | $24.96 M |
| 02/04/2025 | $0.04 | $0.05 (21.71%) | $0.05 | $0.04 | 2,000 | $25.14 M |
| 02/03/2025 | $0.05 | $0.05 (3.4%) | $0.06 | $0.04 | 778,042 | $22.70 M |
| 01/31/2025 | $0.04 | $0.04 (0%) | $0.05 | $0.03 | 101,598 | $20.31 M |
| 01/30/2025 | $0.03 | $0.04 (49.41%) | $0.04 | $0.03 | 60,206 | $33.35 M |
| 01/29/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 900 | $27.37 M |
| 01/28/2025 | $0.04 | $0.04 (-12.5%) | $0.04 | $0.04 | 20,145 | $27.62 M |
| 01/27/2025 | $0.04 | $0.04 (11.43%) | $0.04 | $0.03 | 145,339 | $27.60 M |
| 01/24/2025 | $0.04 | $0.04 (-12.5%) | $0.04 | $0.03 | 137,422 | $26.68 M |
| 01/23/2025 | $0.04 | $0.04 (-2.93%) | $0.04 | $0.04 | 2,704 | $26.75 M |
| 01/21/2025 | $0.04 | $0.04 (-2.2%) | $0.04 | $0.04 | 1,025 | $26.66 M |
| 01/17/2025 | $0.04 | $0.04 (4.74%) | $0.04 | $0.04 | 13,200 | $26.24 M |
| 01/16/2025 | $0.04 | $0.04 (-1.95%) | $0.04 | $0.04 | 5,619 | $26.45 M |
| 01/15/2025 | $0.04 | $0.04 (17.14%) | $0.04 | $0.04 | 164,380 | $26.15 M |
| 01/14/2025 | $0.04 | $0.03 (-0.29%) | $0.04 | $0.03 | 69,614 | $26.98 M |
| 01/13/2025 | $0.04 | $0.04 (2.81%) | $0.04 | $0.04 | 11,717 | $27.26 M |
| 01/10/2025 | $0.04 | $0.04 (4.86%) | $0.04 | $0.03 | 33,330 | $27.26 M |
| 01/08/2025 | $0.03 | $0.04 (17.64%) | $0.04 | $0.03 | 81,697 | $27.58 M |
| 01/07/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 3,588 | $27.58 M |
| 01/06/2025 | $0.03 | $0.03 (15.38%) | $0.03 | $0.03 | 8,408 | $27.58 M |
| 01/03/2025 | $0.02 | $0.03 (31%) | $0.03 | $0.02 | 86,124 | $27.53 M |
| 01/02/2025 | $0.03 | $0.03 (-17.65%) | $0.03 | $0.02 | 48,825 | $27.53 M |
| 12/31/2024 | $0.03 | $0.03 (0.33%) | $0.03 | $0.03 | 35,090 | $27.60 M |
| 12/30/2024 | $0.02 | $0.03 (45%) | $0.03 | $0.02 | 535,353 | $27.60 M |
| 12/27/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 100 | $26.15 M |
| 12/26/2024 | $0.03 | $0.03 (-5%) | $0.03 | $0.03 | 13,083 | |
| 12/24/2024 | $0.03 | $0.03 (13.69%) | $0.03 | $0.03 | 2,000 | $26.15 M |
| 12/20/2024 | $0.03 | $0.03 (-16.39%) | $0.03 | $0.01 | 56,659 | $26.15 M |
| 12/19/2024 | $0.01 | $0.02 (154.17%) | $0.03 | $0.01 | 153,929 | $27.58 M |
| 12/18/2024 | $0.01 | $0.01 (0%) | $0.02 | $0.01 | 29,510 | $27.58 M |
| 12/17/2024 | $0.01 | $0.01 (10.77%) | $0.01 | $0.01 | 6,340 | $26.06 M |
| 12/16/2024 | $0.02 | $0.01 (-30%) | $0.02 | $0.01 | 413,390 | $26.06 M |
| 12/13/2024 | $0.01 | $0.01 (-24.64%) | $0.01 | $0.01 | 411,669 | $26.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
