5 DAY PERFORMANCE
-0.30%
1 MONTH PERFORMANCE
-52.86%
3 MONTH PERFORMANCE
-67.46%
6 MONTH PERFORMANCE
-67.20%
YEAR-TO-DATE PERFORMANCE
-66.67%
NorthStar Earth Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $3.75 | $3.25 (-13.33%) | $3.80 | $3.25 | 178.08 K | $76.90 M |
| 10/28/2026 | $3.55 | $3.54 (-0.28%) | $4.00 | $3.30 | 116.83 K | $83.76 M |
| 10/27/2026 | $3.52 | $3.35 (-4.83%) | $3.88 | $3.27 | 133.61 K | $79.26 M |
| 10/26/2026 | $3.10 | $3.35 (8.06%) | $4.08 | $3.10 | 81.70 K | $79.26 M |
| 10/23/2026 | $3.47 | $3.31 (-4.61%) | $4.00 | $3.11 | 164.10 K | $78.31 M |
| 10/22/2026 | $3.20 | $3.58 (11.87%) | $4.02 | $3.10 | 147.54 K | $84.70 M |
| 10/21/2026 | $3.01 | $3.20 (6.31%) | $3.53 | $3.00 | 82.42 K | $75.71 M |
| 10/20/2026 | $2.80 | $3.00 (7.14%) | $3.38 | $2.80 | 80.93 K | $70.98 M |
| 10/19/2026 | $2.94 | $2.90 (-1.36%) | $3.40 | $2.83 | 97.17 K | $68.61 M |
| 10/16/2026 | $2.90 | $2.90 (0%) | $3.81 | $2.86 | 90.34 K | $68.61 M |
| 10/15/2026 | $3.86 | $3.14 (-18.65%) | $3.86 | $3.10 | 115.58 K | $74.29 M |
| 10/14/2026 | $2.88 | $3.78 (31.25%) | $3.78 | $2.88 | 147.10 K | $89.43 M |
| 10/13/2026 | $3.00 | $2.90 (-3.33%) | $3.40 | $2.77 | 103.59 K | $68.61 M |
| 10/12/2026 | $3.64 | $3.00 (-17.58%) | $3.64 | $2.49 | 64.70 K | $70.98 M |
| 10/09/2026 | $4.00 | $3.28 (-18%) | $4.14 | $3.17 | 145.76 K | $77.60 M |
| 10/08/2026 | $3.96 | $4.12 (4.04%) | $4.30 | $3.94 | 99.34 K | $97.48 M |
| 10/07/2026 | $4.33 | $4.00 (-7.62%) | $4.55 | $3.88 | 75.05 K | $94.64 M |
| 10/06/2026 | $4.25 | $4.38 (3.06%) | $4.61 | $3.70 | 197.12 K | $103.63 M |
| 10/05/2026 | $5.04 | $4.54 (-9.92%) | $5.04 | $4.22 | 348.50 K | $107.42 M |
| 10/02/2026 | $5.95 | $4.45 (-25.21%) | $5.95 | $4.25 | 237.21 K | $105.29 M |
| 10/01/2026 | $7.81 | $7.72 (-1.15%) | $7.99 | $7.10 | 16.70 K | $182.66 M |
| 09/30/2026 | $6.80 | $7.00 (2.94%) | $7.39 | $6.13 | 24.62 K | $165.62 M |
| 09/29/2026 | $7.48 | $6.54 (-12.57%) | $7.48 | $6.00 | 20.45 K | $154.74 M |
| 09/28/2026 | $6.74 | $6.26 (-7.12%) | $6.90 | $6.15 | 14.35 K | $148.11 M |
| 09/25/2026 | $7.20 | $6.93 (-3.75%) | $7.60 | $6.60 | 5.92 K | $163.96 M |
| 09/24/2026 | $7.20 | $7.36 (2.22%) | $7.46 | $6.94 | 3.15 K | $174.14 M |
| 09/23/2026 | $8.09 | $7.42 (-8.28%) | $8.09 | $7.35 | 5.39 K | $175.56 M |
| 09/22/2026 | $8.16 | $8.09 (-0.86%) | $8.16 | $7.55 | 4.46 K | $191.41 M |
| 09/21/2026 | $8.00 | $8.04 (0.5%) | $8.90 | $7.39 | 8.20 K | $190.23 M |
| 09/18/2026 | $8.55 | $7.81 (-8.65%) | $8.94 | $7.75 | 7.10 K | $184.78 M |
| 09/17/2026 | $7.90 | $8.64 (9.37%) | $9.00 | $7.85 | 14.80 K | $204.42 M |
| 09/16/2026 | $6.93 | $8.50 (22.66%) | $8.50 | $6.93 | 27.06 K | $201.11 M |
| 09/15/2026 | $6.68 | $6.86 (2.69%) | $6.99 | $6.61 | 11.01 K | $162.31 M |
| 09/14/2026 | $6.90 | $6.65 (-3.62%) | $7.03 | $6.60 | 11.60 K | $157.34 M |
| 09/11/2026 | $6.70 | $6.88 (2.69%) | $6.88 | $6.20 | 22.70 K | $162.78 M |
| 09/10/2026 | $6.61 | $6.52 (-1.36%) | $6.79 | $6.31 | 7.80 K | $154.26 M |
| 09/09/2026 | $6.85 | $6.32 (-7.74%) | $7.08 | $6.30 | 11.51 K | $149.53 M |
| 09/08/2026 | $7.13 | $6.85 (-3.93%) | $7.24 | $6.45 | 34.90 K | $162.07 M |
| 09/04/2026 | $8.60 | $7.06 (-17.91%) | $8.63 | $6.10 | 95.65 K | $167.04 M |
| 09/03/2026 | $8.20 | $8.61 (5%) | $8.80 | $7.96 | 42.63 K | $203.71 M |
| 09/02/2026 | $10.56 | $9.84 (-6.82%) | $10.65 | $9.76 | 17.27 K | $232.81 M |
| 09/01/2026 | $10.51 | $10.55 (0.38%) | $12.74 | $10.51 | 61.35 K | $249.61 M |
| 08/31/2026 | $9.80 | $10.51 (7.24%) | $10.58 | $8.18 | 60.95 K | $248.67 M |
| 08/28/2026 | $10.21 | $10.23 (0.2%) | $10.24 | $10.21 | 21.80 K | $242.04 M |
| 08/27/2026 | $10.20 | $10.24 (0.39%) | $10.24 | $10.20 | 10.22 K | $242.28 M |
| 08/26/2026 | $10.23 | $10.24 (0.1%) | $10.24 | $10.22 | 83.10 K | $242.28 M |
| 08/25/2026 | $10.23 | $10.24 (0.1%) | $10.24 | $10.23 | 84.03 K | $242.28 M |
| 08/24/2026 | $10.21 | $10.24 (0.29%) | $10.24 | $10.21 | 72.95 K | $242.28 M |
| 08/21/2026 | $10.23 | $10.24 (0.1%) | $10.24 | $10.22 | 231.18 K | $242.28 M |
| 08/20/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.22 | 39.45 K | $242.04 M |
| 08/19/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.22 | 1.80 K | $242.04 M |
| 08/18/2026 | $10.22 | $10.22 (0%) | $10.23 | $10.21 | 536.92 K | $241.81 M |
| 08/17/2026 | $10.23 | $10.22 (-0.1%) | $10.24 | $10.22 | 1.25 M | $241.81 M |
| 08/14/2026 | $10.22 | $10.23 (0.1%) | $10.23 | $10.22 | 1.18 M | $242.04 M |
| 08/13/2026 | $10.18 | $10.22 (0.39%) | $10.24 | $10.17 | 3.23 M | $241.81 M |
| 08/12/2026 | $10.15 | $10.14 (-0.1%) | $10.15 | $10.14 | 11.42 K | $239.91 M |
| 08/11/2026 | $10.14 | $10.15 (0.1%) | $10.15 | $10.14 | 164.25 K | $240.15 M |
| 08/10/2026 | $10.14 | $10.15 (0.1%) | $10.15 | $10.14 | 55.70 K | $240.15 M |
| 08/07/2026 | $10.15 | $10.14 (-0.1%) | $10.15 | $10.14 | 17.60 K | $317.65 M |
| 08/06/2026 | $10.13 | $10.14 (0.1%) | $10.14 | $10.13 | 1.13 K | $317.65 M |
| 08/05/2026 | $10.13 | $10.13 (0%) | $10.14 | $10.13 | 45.50 K | $317.34 M |
| 08/04/2026 | $10.14 | $10.13 (-0.1%) | $10.14 | $10.13 | 56.22 K | $317.34 M |
| 08/03/2026 | $10.14 | $10.14 (0%) | $10.14 | $10.13 | 31.21 K | $317.65 M |
| 07/31/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 32.72 K | $317.34 M |
| 07/30/2026 | $10.13 | $10.14 (0.1%) | $10.14 | $10.13 | 25.43 K | $317.65 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.
