5 DAY PERFORMANCE
+2.20%
1 MONTH PERFORMANCE
+12.67%
3 MONTH PERFORMANCE
+5.90%
6 MONTH PERFORMANCE
+22.53%
YEAR-TO-DATE PERFORMANCE
+36.79%
1 YEAR PERFORMANCE
+27.97%
Star Bulk Carriers Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $20.39 | $20.45 (0.29%) | $20.56 | $20.21 | 1.40 M | $2.37 B |
| 12/04/2025 | $20.48 | $20.50 (0.1%) | $20.63 | $20.35 | 1.65 M | $2.37 B |
| 12/03/2025 | $20.35 | $20.41 (0.29%) | $20.87 | $20.25 | 1.84 M | $2.36 B |
| 12/02/2025 | $20.02 | $19.80 (-1.1%) | $20.02 | $19.55 | 1.31 M | $2.29 B |
| 12/01/2025 | $19.90 | $20.01 (0.55%) | $20.14 | $19.81 | 1.47 M | $2.32 B |
| 11/28/2025 | $19.75 | $19.90 (0.76%) | $19.98 | $19.51 | 713.91 K | $2.30 B |
| 11/26/2025 | $19.89 | $19.74 (-0.75%) | $19.90 | $19.60 | 1.15 M | $2.28 B |
| 11/25/2025 | $19.75 | $19.86 (0.56%) | $19.89 | $19.52 | 1.01 M | $2.30 B |
| 11/24/2025 | $19.10 | $19.75 (3.4%) | $19.75 | $19.00 | 1.85 M | $2.29 B |
| 11/21/2025 | $18.89 | $19.14 (1.32%) | $19.15 | $18.89 | 1.14 M | $2.22 B |
| 11/20/2025 | $19.37 | $18.79 (-2.99%) | $19.57 | $18.74 | 1.37 M | $2.17 B |
| 11/19/2025 | $19.15 | $19.05 (-0.52%) | $19.61 | $18.90 | 2.41 M | $2.20 B |
| 11/18/2025 | $19.15 | $19.30 (0.78%) | $19.47 | $19.05 | 1.41 M | $2.23 B |
| 11/17/2025 | $18.93 | $19.15 (1.16%) | $19.29 | $18.80 | 777.29 K | $2.22 B |
| 11/14/2025 | $18.77 | $18.92 (0.8%) | $19.03 | $18.55 | 480.40 K | $2.20 B |
| 11/13/2025 | $18.87 | $19.04 (0.9%) | $19.39 | $18.86 | 967.22 K | $2.22 B |
| 11/12/2025 | $18.70 | $18.78 (0.43%) | $18.89 | $18.56 | 522.06 K | $2.19 B |
| 11/11/2025 | $18.79 | $18.79 (0%) | $18.96 | $18.71 | 749.75 K | $2.19 B |
| 11/10/2025 | $18.36 | $18.66 (1.63%) | $18.80 | $18.24 | 655.61 K | $2.17 B |
| 11/07/2025 | $18.03 | $18.19 (0.89%) | $18.23 | $17.88 | 492.50 K | $2.12 B |
| 11/06/2025 | $18.24 | $18.15 (-0.49%) | $18.46 | $17.91 | 855.61 K | $2.11 B |
| 11/05/2025 | $17.98 | $18.41 (2.39%) | $18.51 | $17.90 | 922.00 K | $2.14 B |
| 11/04/2025 | $18.22 | $17.95 (-1.48%) | $18.24 | $17.76 | 1.08 M | $2.09 B |
| 11/03/2025 | $18.53 | $18.26 (-1.46%) | $18.72 | $18.22 | 866.60 K | $2.13 B |
| 10/31/2025 | $18.68 | $18.82 (0.75%) | $18.90 | $18.51 | 476.04 K | $2.19 B |
| 10/30/2025 | $18.52 | $18.68 (0.86%) | $18.83 | $18.43 | 596.55 K | $2.17 B |
| 10/29/2025 | $18.37 | $18.57 (1.09%) | $18.81 | $18.29 | 881.65 K | $2.16 B |
| 10/28/2025 | $17.76 | $18.22 (2.59%) | $18.42 | $17.76 | 640.40 K | $2.12 B |
| 10/27/2025 | $17.64 | $17.91 (1.53%) | $17.92 | $17.59 | 491.51 K | $2.10 B |
| 10/24/2025 | $17.50 | $17.51 (0.06%) | $17.90 | $17.43 | 479.00 K | $2.05 B |
| 10/23/2025 | $17.70 | $17.72 (0.11%) | $17.89 | $17.63 | 629.70 K | $2.08 B |
| 10/22/2025 | $17.40 | $17.54 (0.8%) | $17.56 | $17.29 | 688.55 K | $2.06 B |
| 10/21/2025 | $17.50 | $17.45 (-0.29%) | $17.61 | $17.38 | 521.37 K | $2.05 B |
| 10/20/2025 | $17.70 | $17.59 (-0.62%) | $17.98 | $17.58 | 780.05 K | $2.06 B |
| 10/17/2025 | $17.43 | $17.68 (1.43%) | $17.84 | $17.39 | 551.10 K | $2.07 B |
| 10/16/2025 | $17.48 | $17.49 (0.06%) | $17.88 | $17.40 | 610.90 K | $2.05 B |
| 10/15/2025 | $17.31 | $17.42 (0.64%) | $17.72 | $17.29 | 802.90 K | $2.04 B |
| 10/14/2025 | $16.98 | $17.31 (1.94%) | $17.35 | $16.84 | 619.47 K | $2.03 B |
| 10/13/2025 | $17.07 | $17.37 (1.76%) | $17.46 | $16.95 | 1.65 M | $2.04 B |
| 10/10/2025 | $17.10 | $16.79 (-1.81%) | $17.58 | $16.72 | 2.96 M | $1.97 B |
| 10/09/2025 | $18.06 | $17.69 (-2.05%) | $18.29 | $17.68 | 883.36 K | $2.07 B |
| 10/08/2025 | $18.39 | $18.02 (-2.01%) | $18.43 | $17.91 | 959.10 K | $2.11 B |
| 10/07/2025 | $18.35 | $18.42 (0.38%) | $18.56 | $18.27 | 886.76 K | $2.16 B |
| 10/06/2025 | $18.31 | $18.44 (0.71%) | $18.62 | $18.28 | 723.00 K | $2.16 B |
| 10/03/2025 | $18.49 | $18.41 (-0.43%) | $18.50 | $18.17 | 869.02 K | $2.16 B |
| 10/02/2025 | $18.78 | $18.52 (-1.38%) | $18.84 | $18.45 | 637.40 K | $2.17 B |
| 10/01/2025 | $18.55 | $18.72 (0.92%) | $18.85 | $18.42 | 854.01 K | $2.19 B |
| 09/30/2025 | $18.64 | $18.59 (-0.27%) | $18.72 | $18.42 | 1.06 M | $2.18 B |
| 09/29/2025 | $19.27 | $18.74 (-2.75%) | $19.28 | $18.57 | 1.25 M | $2.20 B |
| 09/26/2025 | $19.43 | $19.27 (-0.82%) | $19.54 | $19.25 | 520.10 K | $2.26 B |
| 09/25/2025 | $19.79 | $19.36 (-2.17%) | $19.82 | $19.22 | 560.92 K | $2.27 B |
| 09/24/2025 | $19.79 | $19.87 (0.4%) | $19.99 | $19.72 | 674.55 K | $2.33 B |
| 09/23/2025 | $19.37 | $19.79 (2.17%) | $19.87 | $19.36 | 964.70 K | $2.32 B |
| 09/22/2025 | $19.51 | $19.14 (-1.9%) | $19.68 | $19.12 | 1.11 M | $2.24 B |
| 09/19/2025 | $19.79 | $19.70 (-0.45%) | $19.80 | $19.45 | 1.59 M | $2.31 B |
| 09/18/2025 | $19.80 | $19.84 (0.2%) | $19.89 | $19.68 | 1.17 M | $2.33 B |
| 09/17/2025 | $19.32 | $19.79 (2.43%) | $19.80 | $19.30 | 1.39 M | $2.32 B |
| 09/16/2025 | $19.41 | $19.30 (-0.57%) | $19.41 | $19.06 | 1.42 M | $2.26 B |
| 09/15/2025 | $19.24 | $19.36 (0.62%) | $19.57 | $19.24 | 1.43 M | $2.27 B |
| 09/12/2025 | $19.23 | $19.21 (-0.1%) | $19.47 | $19.20 | 1.26 M | $2.25 B |
| 09/11/2025 | $19.30 | $19.19 (-0.57%) | $19.31 | $18.75 | 1.89 M | $2.25 B |
| 09/10/2025 | $19.50 | $19.50 (0%) | $19.72 | $18.71 | 939.43 K | $2.29 B |
| 09/09/2025 | $19.53 | $19.72 (0.97%) | $19.77 | $19.29 | 1.64 M | $2.31 B |
| 09/08/2025 | $19.49 | $19.45 (-0.21%) | $19.77 | $19.38 | 1.24 M | $2.28 B |
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.
