5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-68.95%
3 MONTH PERFORMANCE
-51.00%
6 MONTH PERFORMANCE
-75.06%
YEAR-TO-DATE PERFORMANCE
-75.42%
1 YEAR PERFORMANCE
-73.35%
Global Star Acquisition, Inc. Class A Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $7.50 | $6.56 (-12.53%) | $10.00 | $2.95 | 6.67 K | $18.72 M |
| 05/13/2025 | $7.50 | $2.95 (-60.67%) | $10.00 | $2.95 | 20.29 K | $8.42 M |
| 05/12/2025 | $7.20 | $7.20 (0%) | $7.20 | $7.20 | 2.61 K | $20.54 M |
| 05/09/2025 | $7.15 | $7.20 (0.7%) | $7.20 | $7.15 | 2.10 K | $20.54 M |
| 05/08/2025 | $7.20 | $7.00 (-2.78%) | $7.25 | $7.00 | 2.50 K | $19.97 M |
| 05/07/2025 | $7.30 | $7.10 (-2.74%) | $7.30 | $7.10 | 2.20 K | $20.26 M |
| 05/06/2025 | $7.20 | $7.20 (0%) | $7.28 | $7.00 | 2.10 K | $20.54 M |
| 05/05/2025 | $7.20 | $7.10 (-1.39%) | $7.40 | $7.10 | 2.17 K | $20.26 M |
| 05/02/2025 | $7.30 | $7.35 (0.68%) | $7.35 | $7.20 | 2.40 K | $20.97 M |
| 05/01/2025 | $7.30 | $7.00 (-4.11%) | $7.50 | $7.00 | 2.81 K | $16.10 M |
| 04/30/2025 | $9.50 | $9.50 (0%) | $9.50 | $9.50 | 15 | $21.85 M |
| 04/29/2025 | $9.50 | $9.50 (0%) | $9.50 | $9.50 | 0 | $27.10 M |
| 04/28/2025 | $9.50 | $9.50 (0%) | $9.50 | $9.50 | 0 | $27.10 M |
| 04/25/2025 | $9.50 | $9.50 (0%) | $9.50 | $9.50 | 0 | $27.10 M |
| 04/24/2025 | $9.50 | $9.50 (0%) | $9.50 | $9.50 | 0 | $27.10 M |
| 04/23/2025 | $9.50 | $9.50 (0%) | $9.50 | $9.50 | 0 | $27.10 M |
| 04/22/2025 | $9.50 | $9.50 (0%) | $9.50 | $9.50 | 0 | $27.10 M |
| 04/21/2025 | $9.50 | $9.50 (0%) | $9.50 | $9.50 | 0 | $27.10 M |
| 04/17/2025 | $9.50 | $9.50 (0%) | $9.50 | $9.50 | 0 | $27.10 M |
| 04/16/2025 | $9.50 | $9.50 (0%) | $9.50 | $9.50 | 0 | $27.10 M |
| 04/15/2025 | $8.00 | $8.00 (0%) | $8.03 | $8.00 | 2.50 K | $22.82 M |
| 04/14/2025 | $7.80 | $8.05 (3.21%) | $8.20 | $7.80 | 3.96 K | $22.97 M |
| 04/11/2025 | $8.00 | $8.00 (0%) | $8.25 | $7.96 | 3.60 K | $22.82 M |
| 04/10/2025 | $6.00 | $8.20 (36.67%) | $8.40 | $6.00 | 7.92 K | $23.40 M |
| 04/09/2025 | $8.20 | $8.12 (-0.98%) | $8.20 | $7.90 | 3.37 K | $23.17 M |
| 04/08/2025 | $8.05 | $8.10 (0.62%) | $8.10 | $8.05 | 3.01 K | $23.11 M |
| 04/07/2025 | $8.05 | $8.10 (0.62%) | $10.00 | $8.00 | 3.08 K | $23.11 M |
| 04/04/2025 | $8.05 | $8.08 (0.37%) | $8.08 | $5.00 | 2.52 K | $23.05 M |
| 04/03/2025 | $8.05 | $8.28 (2.86%) | $8.32 | $8.00 | 5.59 K | $23.62 M |
| 04/02/2025 | $7.70 | $8.10 (5.19%) | $8.10 | $7.50 | 2.47 K | $23.11 M |
| 04/01/2025 | $8.20 | $8.00 (-2.44%) | $8.35 | $8.00 | 2.57 K | $22.82 M |
| 03/31/2025 | $7.80 | $8.50 (8.97%) | $8.50 | $7.80 | 2.53 K | $24.25 M |
| 03/28/2025 | $9.00 | $8.50 (-5.56%) | $12.00 | $8.00 | 2.11 K | $24.25 M |
| 03/27/2025 | $8.50 | $8.01 (-5.76%) | $9.07 | $8.01 | 2.29 K | $22.85 M |
| 03/26/2025 | $7.60 | $8.88 (16.84%) | $8.88 | $7.00 | 2.80 K | $25.34 M |
| 03/25/2025 | $4.65 | $7.29 (56.77%) | $10.50 | $4.65 | 2.60 K | $20.80 M |
| 03/24/2025 | $6.40 | $6.40 (0%) | $6.50 | $6.40 | 329 | $18.26 M |
| 03/21/2025 | $3.51 | $4.01 (14.25%) | $6.00 | $3.51 | 1.02 K | $11.44 M |
| 03/20/2025 | $6.60 | $6.60 (0%) | $12.00 | $3.11 | 1.10 K | $18.83 M |
| 03/19/2025 | $6.35 | $6.35 (0%) | $6.35 | $6.35 | 25 | $18.12 M |
| 03/18/2025 | $6.35 | $6.35 (0%) | $6.35 | $6.35 | 86 | $18.12 M |
| 03/17/2025 | $6.35 | $6.35 (0%) | $6.35 | $6.35 | 400 | $18.12 M |
| 03/14/2025 | $4.00 | $6.35 (58.75%) | $6.35 | $3.00 | 3.20 K | $18.12 M |
| 03/13/2025 | $6.56 | $6.56 (0%) | $6.56 | $6.56 | 0 | $18.72 M |
| 03/12/2025 | $6.56 | $6.56 (0%) | $6.56 | $6.56 | 0 | $18.72 M |
| 03/11/2025 | $6.56 | $6.56 (0%) | $6.56 | $6.56 | 0 | $18.72 M |
| 03/10/2025 | $6.56 | $6.56 (0%) | $6.56 | $6.56 | 0 | $18.72 M |
| 03/07/2025 | $6.06 | $6.56 (8.25%) | $6.56 | $6.06 | 2.30 K | $18.72 M |
| 03/06/2025 | $6.15 | $6.60 (7.32%) | $6.60 | $5.62 | 4.20 K | $18.83 M |
| 03/05/2025 | $7.06 | $5.93 (-16.01%) | $9.79 | $5.80 | 52.47 K | $16.92 M |
| 03/04/2025 | $5.30 | $5.17 (-2.45%) | $5.30 | $4.68 | 2.54 K | $14.75 M |
| 03/03/2025 | $6.79 | $6.23 (-8.25%) | $6.79 | $6.11 | 2.11 K | $17.77 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.
