Star Fashion Culture Stock Price History
NASDAQ: STFSConsumer DiscretionaryAdvertisingUSD
3.80+0.09 (+2.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
STFS price history at a glance
The price history for Star Fashion Culture (STFS) on this page begins on October 7, 2024, when the stock closed at $130.40; it most recently closed at $3.80 on October 5, 2026. The highest price in this record is $716.40, reached on January 13, 2025; the latest close is 99.5% below that peak. In the last 12 months alone, STFS has lost 60.3%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $716.40
- Date of high
- Jan 13, 2025
- Low since 2024
- $0.80
- Date of low
- Feb 16, 2026
- 52-week high
- $20.99
- 52-week low
- $0.80
- IPO year
- 2024
- Last close
- $3.80
STFS returns
1 week
+4.11%
1 month
-6.63%
3 months
-79.22%
6 months
-5.24%
Year to date
-5.00%
1 year
-60.25%
STFS price return, excluding dividends.
STFS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.80 | -5.00% |
| 2025 | 4.00 | -98.91% |
| 2024* | 366.00 | +180.67% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
STFS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.83 | 3.95 | 3.65 | 3.80 | +2.43% | |
| 3.66 | 4.05 | 3.66 | 3.71 | -1.20% | |
| 3.80 | 4.05 | 3.71 | 3.76 | -3.35% | |
| 3.91 | 4.19 | 3.66 | 3.89 | +1.17% | |
| 3.65 | 3.87 | 3.61 | 3.84 | +5.21% | |
| 3.60 | 3.95 | 3.60 | 3.65 | +3.69% | |
| 3.65 | 3.91 | 3.51 | 3.52 | -2.49% | |
| 3.50 | 3.70 | 3.50 | 3.61 | -0.55% | |
| 3.42 | 3.80 | 3.42 | 3.63 | +2.69% | |
| 3.51 | 3.62 | 3.41 | 3.54 | -4.20% | |
| 3.40 | 3.82 | 3.21 | 3.69 | +7.74% | |
| 3.55 | 3.60 | 3.24 | 3.43 | +0.44% | |
| 3.62 | 3.65 | 3.40 | 3.41 | -6.83% | |
| 3.11 | 3.70 | 3.05 | 3.66 | +26.21% | |
| 3.56 | 3.90 | 2.90 | 2.90 | -19.89% | |
| 3.61 | 3.83 | 3.40 | 3.62 | +4.93% | |
| 3.38 | 4.07 | 3.37 | 3.45 | +1.50% | |
| 3.39 | 3.60 | 3.10 | 3.40 | +1.31% | |
| 3.75 | 3.87 | 3.27 | 3.36 | -9.57% | |
| 3.95 | 4.16 | 3.70 | 3.71 | -6.08% | |
| 4.16 | 4.16 | 3.84 | 3.95 | -4.13% | |
| 4.05 | 4.40 | 3.99 | 4.12 | +1.23% | |
| 4.26 | 4.26 | 3.90 | 4.07 | -2.40% | |
| 4.20 | 4.27 | 4.17 | 4.17 | -0.71% | |
| 4.21 | 4.36 | 4.20 | 4.20 | -1.41% | |
| 4.32 | 4.46 | 4.15 | 4.26 | -5.75% | |
| 4.60 | 4.75 | 4.36 | 4.52 | -0.22% | |
| 4.49 | 4.81 | 4.30 | 4.53 | +1.34% | |
| 4.01 | 5.30 | 4.01 | 4.47 | +5.92% | |
| 4.44 | 4.61 | 3.90 | 4.22 | -2.76% | |
| 4.59 | 4.81 | 4.29 | 4.34 | -5.03% | |
| 4.39 | 5.17 | 4.31 | 4.57 | +11.46% | |
| 4.08 | 4.20 | 4.07 | 4.10 | +0.99% | |
| 4.01 | 4.10 | 4.00 | 4.06 | +0.50% | |
| 4.10 | 4.19 | 4.04 | 4.04 | -0.98% | |
| 4.22 | 4.22 | 4.00 | 4.08 | -0.73% | |
| 4.29 | 4.31 | 4.05 | 4.11 | -7.43% | |
| 4.25 | 4.49 | 4.14 | 4.44 | +5.46% | |
| 4.55 | 6.96 | 4.07 | 4.21 | +7.95% | |
| 4.13 | 4.13 | 3.90 | 3.90 | -2.50% | |
| 4.01 | 4.16 | 3.96 | 4.00 | -0.25% | |
| 4.07 | 4.22 | 4.01 | 4.01 | -1.96% | |
| 4.05 | 4.37 | 4.01 | 4.09 | -0.97% | |
| 3.66 | 5.15 | 3.60 | 4.13 | +17.66% | |
| 3.80 | 3.87 | 3.50 | 3.51 | -2.50% | |
| 3.67 | 3.69 | 3.55 | 3.60 | -1.37% | |
| 3.70 | 3.85 | 3.60 | 3.65 | -1.88% | |
| 3.89 | 3.97 | 3.72 | 3.72 | -2.11% | |
| 3.99 | 4.25 | 3.80 | 3.80 | -11.21% | |
| 3.81 | 5.07 | 3.70 | 4.28 | +7.81% | |
| 4.41 | 4.70 | 3.61 | 3.97 | -16.95% | |
| 4.91 | 6.14 | 3.94 | 4.78 | +31.68% | |
| 2.80 | 8.55 | 2.80 | 3.63 | +19.41% | |
| 3.26 | 3.88 | 3.02 | 3.04 | -11.63% | |
| 3.27 | 3.48 | 3.10 | 3.44 | -7.03% | |
| 3.91 | 4.04 | 2.64 | 3.70 | -2.37% | |
| 6.79 | 7.40 | 3.78 | 3.79 | -49.80% | |
| 7.03 | 7.99 | 6.10 | 7.55 | +6.34% | |
| 9.19 | 9.45 | 6.45 | 7.10 | -22.32% | |
| 9.78 | 10.38 | 8.10 | 9.14 | -10.14% | |
| 17.60 | 17.60 | 7.50 | 10.17 | -37.98% | |
| 16.50 | 18.50 | 15.40 | 16.40 | +3.14% | |
| 18.22 | 20.30 | 15.16 | 15.90 | -10.52% | |
| 15.60 | 20.99 | 15.60 | 17.77 | -2.84% | |
| 17.33 | 20.09 | 14.27 | 18.29 | +9.46% | |
| 15.40 | 17.00 | 14.87 | 16.71 | +10.01% | |
| 14.50 | 15.56 | 12.66 | 15.19 | +1.27% | |
| 15.76 | 16.02 | 14.86 | 15.00 | -5.06% | |
| 15.11 | 16.30 | 14.44 | 15.80 | +5.33% | |
| 14.85 | 15.48 | 12.68 | 15.00 | -5.66% | |
| 14.19 | 15.90 | 13.97 | 15.90 | -0.62% | |
| 15.00 | 16.00 | 14.39 | 16.00 | +6.31% | |
| 13.35 | 16.00 | 12.77 | 15.05 | +19.69% | |
| 12.28 | 13.11 | 12.02 | 12.57 | -5.78% | |
| 12.36 | 13.81 | 11.80 | 13.35 | +3.93% | |
| 8.44 | 13.57 | 7.55 | 12.84 | +51.95% | |
| 7.25 | 10.00 | 6.70 | 8.45 | +16.87% | |
| 7.13 | 7.75 | 6.30 | 7.23 | +6.32% | |
| 7.16 | 7.16 | 6.59 | 6.80 | -1.31% | |
| 6.79 | 7.00 | 6.65 | 6.89 | -15.77% | |
| 8.18 | 8.18 | 8.18 | 8.18 | 0.00% | |
| 8.40 | 8.40 | 8.10 | 8.18 | +3.54% | |
| 10.01 | 10.20 | 6.66 | 7.90 | -22.55% | |
| 10.21 | 10.21 | 9.60 | 10.20 | +0.79% | |
| 10.53 | 10.90 | 10.01 | 10.12 | +5.31% | |
| 10.29 | 10.29 | 9.61 | 9.61 | -5.78% | |
| 11.20 | 11.30 | 9.87 | 10.20 | -4.67% | |
| 10.02 | 12.10 | 10.02 | 10.70 | -0.47% | |
| 10.00 | 12.80 | 10.00 | 10.75 | +8.04% | |
| 10.00 | 10.51 | 9.85 | 9.95 | +1.48% | |
| 9.41 | 10.19 | 9.41 | 9.81 | -1.95% | |
| 10.33 | 11.00 | 9.95 | 10.00 | -3.66% | |
| 10.90 | 10.90 | 9.70 | 10.38 | -3.98% | |
| 9.70 | 11.50 | 9.36 | 10.81 | +18.14% | |
| 9.57 | 9.65 | 9.05 | 9.15 | -1.82% | |
| 8.61 | 9.65 | 8.00 | 9.32 | +24.27% | |
| 7.72 | 9.72 | 7.50 | 7.50 | -13.89% | |
| 9.51 | 10.04 | 8.10 | 8.71 | -7.93% | |
| 7.63 | 9.96 | 7.63 | 9.46 | +25.97% | |
| 8.22 | 8.22 | 7.29 | 7.51 | -6.13% | |
| 10.60 | 10.60 | 6.70 | 8.00 | -25.58% | |
| 10.80 | 11.67 | 10.22 | 10.75 | -0.56% | |
| 10.47 | 11.00 | 10.12 | 10.81 | +5.16% | |
| 10.10 | 10.28 | 10.02 | 10.28 | +2.80% | |
| 10.12 | 10.46 | 9.99 | 10.00 | 0.00% | |
| 10.00 | 10.49 | 10.00 | 10.00 | -0.10% | |
| 8.10 | 19.65 | 8.00 | 10.01 | +25.12% | |
| 6.80 | 8.37 | 6.28 | 8.00 | +1.01% | |
| 3.91 | 8.99 | 3.91 | 7.92 | +96.53% | |
| 3.91 | 4.03 | 3.90 | 4.03 | -0.25% | |
| 3.80 | 4.04 | 3.80 | 4.04 | 0.00% | |
| 3.94 | 4.04 | 3.85 | 4.04 | +0.12% | |
| 3.92 | 4.04 | 3.91 | 4.04 | +0.37% | |
| 3.83 | 4.02 | 3.82 | 4.02 | 0.00% | |
| 3.82 | 4.02 | 3.82 | 4.02 | +0.25% | |
| 4.01 | 4.01 | 4.01 | 4.01 | 0.00% | |
| 4.01 | 4.01 | 3.99 | 4.01 | -0.74% | |
| 3.81 | 4.04 | 3.81 | 4.04 | 0.00% | |
| 3.90 | 4.04 | 3.79 | 4.04 | +0.50% | |
| 3.82 | 4.02 | 3.82 | 4.02 | -1.47% | |
| 3.89 | 4.08 | 3.66 | 4.08 | +1.75% | |
| 3.75 | 4.02 | 3.72 | 4.01 | -0.25% | |
| 3.84 | 4.03 | 3.84 | 4.02 | -0.25% | |
| 3.95 | 4.05 | 3.34 | 4.03 | +0.25% | |
| 3.82 | 4.02 | 3.82 | 4.02 | -0.25% | |
| 3.91 | 4.03 | 3.91 | 4.03 | +0.50% | |
| 3.92 | 4.01 | 3.92 | 4.01 | 0.00% | |
| 4.08 | 4.09 | 3.89 | 4.01 | -0.50% | |
| 3.87 | 4.10 | 3.87 | 4.03 | -0.25% | |
| 3.85 | 4.18 | 3.85 | 4.04 | +0.25% | |
| 3.80 | 4.18 | 3.80 | 4.03 | 0.00% | |
| 3.90 | 4.19 | 3.82 | 4.03 | -1.47% | |
| 4.02 | 4.09 | 3.92 | 4.09 | +1.49% | |
| 3.95 | 4.03 | 3.80 | 4.03 | 0.00% | |
| 3.72 | 4.09 | 3.71 | 4.03 | +0.50% | |
| 3.80 | 4.01 | 3.80 | 4.01 | -0.50% | |
| 3.70 | 4.05 | 3.70 | 4.03 | +4.40% | |
| 3.98 | 4.03 | 3.85 | 3.86 | -4.22% | |
| 4.02 | 4.03 | 3.93 | 4.03 | -0.74% | |
| 4.04 | 4.15 | 3.66 | 4.06 | +0.50% | |
| 3.79 | 4.08 | 3.79 | 4.04 | -0.98% | |
| 3.90 | 4.08 | 3.51 | 4.08 | +1.75% | |
| 4.00 | 4.15 | 3.89 | 4.01 | -0.99% | |
| 3.89 | 4.16 | 3.89 | 4.05 | -1.94% | |
| 3.91 | 4.18 | 3.73 | 4.13 | +1.47% | |
| 3.68 | 4.15 | 2.77 | 4.07 | +1.75% | |
| 3.92 | 4.12 | 3.60 | 4.00 | 0.00% | |
| 4.08 | 4.20 | 3.60 | 4.00 | 0.00% | |
| 3.92 | 4.20 | 3.84 | 4.00 | 0.00% | |
| 3.80 | 4.32 | 3.76 | 4.00 | 0.00% | |
| 3.72 | 4.16 | 3.56 | 4.00 | -0.99% | |
| 3.92 | 4.32 | 3.76 | 4.04 | +1.00% | |
| 3.60 | 4.12 | 3.60 | 4.00 | 0.00% | |
| 4.00 | 4.04 | 3.60 | 4.00 | -1.96% | |
| 3.20 | 4.08 | 3.12 | 4.08 | +14.61% | |
| 3.72 | 3.88 | 3.56 | 3.56 | -4.30% | |
| 4.04 | 4.04 | 3.64 | 3.72 | -9.71% | |
| 3.96 | 4.24 | 3.64 | 4.12 | +1.98% | |
| 3.40 | 4.20 | 3.40 | 4.04 | +1.00% | |
| 3.00 | 5.56 | 2.92 | 4.00 | +28.21% | |
| 4.04 | 4.04 | 0.80 | 3.12 | -22.77% | |
| 4.00 | 4.16 | 3.92 | 4.04 | +1.00% | |
| 4.20 | 4.20 | 4.00 | 4.00 | -0.99% | |
| 4.12 | 4.16 | 3.80 | 4.04 | -4.72% | |
| 4.56 | 4.76 | 4.00 | 4.24 | -5.36% | |
| 5.12 | 5.12 | 4.32 | 4.48 | +2.75% | |
| 4.44 | 4.64 | 4.12 | 4.36 | +6.86% | |
| 4.00 | 4.24 | 4.00 | 4.08 | -0.97% | |
| 4.20 | 4.28 | 3.92 | 4.12 | -2.83% | |
| 4.12 | 4.40 | 4.12 | 4.24 | +4.95% | |
| 4.20 | 4.44 | 4.04 | 4.04 | -6.48% | |
| 4.52 | 4.68 | 4.16 | 4.32 | -5.26% | |
| 4.28 | 4.92 | 4.28 | 4.56 | +0.88% | |
| 4.56 | 4.60 | 4.44 | 4.52 | +2.73% | |
| 4.00 | 4.56 | 4.00 | 4.40 | -2.65% | |
| 4.60 | 5.00 | 4.40 | 4.52 | -0.88% | |
| 4.96 | 5.08 | 4.52 | 4.56 | -11.63% | |
| 5.00 | 5.44 | 4.92 | 5.16 | +8.40% | |
| 4.72 | 5.24 | 4.68 | 4.76 | -3.25% | |
| 4.40 | 5.04 | 4.40 | 4.92 | +8.85% | |
| 4.32 | 4.64 | 4.32 | 4.52 | +1.80% | |
| 4.36 | 4.68 | 4.24 | 4.44 | +0.91% | |
| 4.72 | 4.72 | 4.32 | 4.40 | -6.78% | |
| 4.28 | 4.80 | 4.16 | 4.72 | +0.85% | |
| 4.16 | 5.20 | 4.04 | 4.68 | +15.84% | |
| 3.88 | 4.08 | 3.84 | 4.04 | +1.00% | |
| 4.04 | 4.16 | 3.88 | 4.00 | -3.85% | |
| 4.20 | 4.28 | 3.80 | 4.16 | +1.96% | |
| 4.60 | 4.84 | 4.08 | 4.08 | -14.29% | |
| 4.88 | 4.96 | 4.36 | 4.76 | -3.25% | |
| 3.80 | 5.12 | 3.80 | 4.92 | +21.78% | |
| 4.00 | 4.08 | 3.84 | 4.04 | +1.00% | |
| 3.60 | 4.04 | 3.44 | 4.00 | 0.00% | |
| 4.04 | 4.08 | 3.64 | 4.00 | 0.00% | |
| 4.00 | 4.12 | 3.88 | 4.00 | 0.00% | |
| 3.60 | 4.08 | 3.60 | 4.00 | 0.00% | |
| 4.00 | 4.08 | 4.00 | 4.00 | 0.00% | |
| 4.04 | 4.12 | 4.00 | 4.00 | -0.99% | |
| 4.40 | 4.40 | 4.00 | 4.04 | +1.00% | |
| 4.04 | 4.04 | 4.00 | 4.00 | -0.99% | |
| 4.04 | 4.12 | 4.04 | 4.04 | 0.00% | |
| 4.12 | 4.16 | 4.00 | 4.04 | +1.00% | |
| 4.08 | 4.16 | 4.00 | 4.00 | -0.99% | |
| 4.04 | 4.36 | 4.00 | 4.04 | +1.00% | |
| 4.36 | 4.40 | 4.00 | 4.00 | -8.26% | |
| 4.56 | 4.80 | 4.36 | 4.36 | -6.84% | |
| 5.04 | 5.20 | 4.12 | 4.68 | -10.00% | |
| 5.12 | 5.28 | 5.12 | 5.20 | +1.56% | |
| 5.20 | 5.56 | 5.00 | 5.12 | -4.48% | |
| 5.48 | 5.60 | 5.28 | 5.36 | -3.60% | |
| 5.44 | 5.72 | 5.44 | 5.56 | -0.71% | |
| 5.52 | 5.80 | 5.40 | 5.60 | +0.72% | |
| 5.20 | 5.60 | 5.20 | 5.56 | +5.30% | |
| 5.36 | 5.60 | 5.24 | 5.28 | 0.00% | |
| 5.76 | 5.84 | 5.24 | 5.28 | -10.81% | |
| 5.76 | 6.00 | 5.64 | 5.92 | 0.00% | |
| 5.80 | 6.24 | 5.80 | 5.92 | -2.63% | |
| 6.12 | 6.24 | 5.96 | 6.08 | +1.33% | |
| 6.16 | 6.48 | 6.00 | 6.00 | -3.85% | |
| 6.20 | 6.56 | 6.04 | 6.24 | -2.50% | |
| 5.80 | 6.48 | 5.80 | 6.40 | +3.90% | |
| 6.72 | 6.76 | 6.12 | 6.16 | -6.10% | |
| 6.28 | 6.60 | 6.28 | 6.56 | +1.23% | |
| 6.20 | 6.80 | 6.20 | 6.48 | +4.52% | |
| 6.76 | 6.76 | 6.04 | 6.20 | -8.28% | |
| 6.00 | 6.80 | 6.00 | 6.76 | +1.81% | |
| 6.64 | 7.04 | 6.56 | 6.64 | -7.78% | |
| 7.36 | 7.36 | 6.96 | 7.20 | 0.00% | |
| 6.72 | 7.28 | 6.72 | 7.20 | +4.05% | |
| 7.12 | 7.20 | 6.72 | 6.92 | -3.89% | |
| 7.80 | 7.80 | 6.44 | 7.20 | -6.25% | |
| 7.60 | 8.00 | 7.00 | 7.68 | +5.49% | |
| 6.84 | 7.28 | 6.72 | 7.28 | +7.06% | |
| 6.40 | 6.80 | 6.04 | 6.80 | +1.19% | |
| 6.16 | 6.76 | 6.04 | 6.72 | +5.00% | |
| 6.68 | 6.68 | 6.24 | 6.40 | -0.62% | |
| 6.80 | 6.92 | 6.28 | 6.44 | +5.23% | |
| 6.12 | 6.64 | 6.00 | 6.12 | -28.50% | |
| 6.12 | 8.56 | 5.20 | 8.56 | +34.59% | |
| 7.32 | 7.52 | 5.84 | 6.36 | -13.11% | |
| 8.40 | 8.40 | 6.88 | 7.32 | -12.86% | |
| 6.80 | 8.80 | 6.80 | 8.40 | +6.60% | |
| 8.00 | 9.08 | 7.56 | 7.88 | -1.50% | |
| 7.60 | 8.56 | 7.12 | 8.00 | +3.09% | |
| 6.80 | 9.28 | 6.80 | 7.76 | +8.38% | |
| 7.20 | 7.44 | 6.36 | 7.16 | 0.00% | |
| 7.68 | 7.84 | 6.92 | 7.16 | -9.60% | |
| 7.88 | 8.00 | 6.72 | 7.92 | 0.00% | |
| 8.40 | 8.44 | 7.68 | 7.92 | -7.04% | |
| 8.52 | 8.92 | 8.16 | 8.52 | -6.17% | |
| 9.00 | 9.76 | 8.72 | 9.08 | -5.02% | |
| 8.64 | 9.76 | 8.64 | 9.56 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the STFS chart for longer ranges.