5 DAY PERFORMANCE
+0.92%
1 MONTH PERFORMANCE
+10.48%
3 MONTH PERFORMANCE
+34.59%
6 MONTH PERFORMANCE
+26.43%
YEAR-TO-DATE PERFORMANCE
+24.15%
1 YEAR PERFORMANCE
-22.05%
Star Bulk Carriers Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $18.79 | $18.56 (-1.22%) | $18.86 | $18.55 | 1.15 M | $2.18 B |
| 07/17/2025 | $18.33 | $18.77 (2.4%) | $19.08 | $18.28 | 1.80 M | $2.21 B |
| 07/16/2025 | $18.07 | $18.21 (0.77%) | $18.35 | $17.97 | 792.64 K | $2.14 B |
| 07/15/2025 | $18.52 | $17.92 (-3.24%) | $18.52 | $17.92 | 857.78 K | $2.11 B |
| 07/14/2025 | $18.56 | $18.39 (-0.92%) | $18.59 | $18.29 | 893.94 K | $2.16 B |
| 07/11/2025 | $18.10 | $18.52 (2.32%) | $18.61 | $18.06 | 1.57 M | $2.18 B |
| 07/10/2025 | $17.67 | $18.02 (1.98%) | $18.34 | $17.65 | 1.34 M | $2.12 B |
| 07/09/2025 | $17.80 | $17.40 (-2.25%) | $17.80 | $17.27 | 1.72 M | $2.05 B |
| 07/08/2025 | $18.20 | $17.86 (-1.87%) | $18.29 | $17.80 | 1.08 M | $2.10 B |
| 07/07/2025 | $18.10 | $18.20 (0.55%) | $18.59 | $18.09 | 2.00 M | $2.14 B |
| 07/03/2025 | $17.94 | $18.04 (0.56%) | $18.16 | $17.93 | 1.23 M | $2.12 B |
| 07/02/2025 | $17.50 | $17.95 (2.57%) | $18.18 | $17.43 | 3.30 M | $2.11 B |
| 07/01/2025 | $17.16 | $17.38 (1.28%) | $17.42 | $16.91 | 2.68 M | $2.04 B |
| 06/30/2025 | $17.04 | $17.25 (1.23%) | $17.28 | $16.88 | 2.36 M | $2.03 B |
| 06/27/2025 | $17.10 | $17.12 (0.12%) | $17.26 | $16.97 | 2.51 M | $2.01 B |
| 06/26/2025 | $17.12 | $17.09 (-0.18%) | $17.13 | $16.82 | 2.98 M | $2.01 B |
| 06/25/2025 | $16.98 | $17.12 (0.82%) | $17.60 | $16.80 | 3.42 M | $2.01 B |
| 06/24/2025 | $16.36 | $16.97 (3.73%) | $17.02 | $16.21 | 2.53 M | $2.00 B |
| 06/23/2025 | $16.39 | $16.55 (0.98%) | $16.64 | $16.33 | 2.33 M | $1.95 B |
| 06/20/2025 | $16.78 | $16.47 (-1.85%) | $16.80 | $16.45 | 1.48 M | $1.94 B |
| 06/18/2025 | $16.75 | $16.80 (0.3%) | $16.90 | $16.61 | 1.04 M | $1.98 B |
| 06/17/2025 | $16.96 | $16.81 (-0.88%) | $17.07 | $16.80 | 1.04 M | $1.98 B |
| 06/16/2025 | $17.56 | $17.02 (-3.08%) | $17.56 | $16.92 | 1.37 M | $2.00 B |
| 06/13/2025 | $17.13 | $17.40 (1.58%) | $17.42 | $16.93 | 1.69 M | $2.05 B |
| 06/12/2025 | $16.84 | $17.01 (1.01%) | $17.07 | $16.76 | 1.79 M | $2.00 B |
| 06/11/2025 | $16.75 | $16.86 (0.66%) | $16.95 | $16.66 | 1.64 M | $1.98 B |
| 06/10/2025 | $16.56 | $16.55 (-0.06%) | $16.78 | $16.39 | 1.92 M | $1.95 B |
| 06/09/2025 | $16.70 | $16.45 (-1.5%) | $16.72 | $16.43 | 1.51 M | $1.93 B |
| 06/06/2025 | $16.61 | $16.69 (0.48%) | $16.89 | $16.54 | 1.79 M | $1.96 B |
| 06/05/2025 | $16.42 | $16.43 (0.06%) | $16.69 | $16.37 | 1.39 M | $1.93 B |
| 06/04/2025 | $16.50 | $16.18 (-1.94%) | $16.58 | $16.18 | 1.38 M | $1.90 B |
| 06/03/2025 | $16.16 | $16.20 (0.25%) | $16.30 | $15.84 | 1.37 M | $1.90 B |
| 06/02/2025 | $16.54 | $16.34 (-1.21%) | $16.54 | $16.22 | 790.43 K | $1.92 B |
| 05/30/2025 | $16.23 | $16.51 (1.73%) | $16.57 | $16.18 | 1.54 M | $1.94 B |
| 05/29/2025 | $16.18 | $16.18 (0%) | $16.36 | $16.12 | 900.50 K | $1.90 B |
| 05/28/2025 | $16.01 | $16.01 (0%) | $16.15 | $15.82 | 1.22 M | $1.88 B |
| 05/27/2025 | $16.23 | $16.04 (-1.17%) | $16.35 | $15.90 | 1.28 M | $1.89 B |
| 05/23/2025 | $15.93 | $16.18 (1.57%) | $16.21 | $15.78 | 1.04 M | $1.90 B |
| 05/22/2025 | $15.96 | $16.00 (0.25%) | $16.08 | $15.87 | 1.37 M | $1.88 B |
| 05/21/2025 | $16.34 | $16.02 (-1.96%) | $16.50 | $15.96 | 1.59 M | $1.88 B |
| 05/20/2025 | $16.29 | $16.48 (1.17%) | $16.53 | $16.20 | 1.14 M | $1.94 B |
| 05/19/2025 | $16.22 | $16.24 (0.12%) | $16.30 | $16.09 | 1.05 M | $1.91 B |
| 05/16/2025 | $16.83 | $16.40 (-2.55%) | $16.99 | $16.35 | 1.42 M | $1.93 B |
| 05/15/2025 | $16.31 | $16.80 (3%) | $17.10 | $16.28 | 1.75 M | $1.98 B |
| 05/14/2025 | $16.46 | $16.41 (-0.3%) | $16.64 | $16.33 | 1.03 M | $1.93 B |
| 05/13/2025 | $16.24 | $16.43 (1.17%) | $16.46 | $16.09 | 1.40 M | $1.93 B |
| 05/12/2025 | $16.37 | $16.20 (-1.04%) | $16.47 | $16.07 | 1.83 M | $1.90 B |
| 05/09/2025 | $15.45 | $15.52 (0.45%) | $15.55 | $15.16 | 894.50 K | $1.82 B |
| 05/08/2025 | $15.01 | $15.30 (1.93%) | $15.33 | $14.85 | 1.06 M | $1.80 B |
| 05/07/2025 | $15.00 | $14.96 (-0.27%) | $15.04 | $14.79 | 785.15 K | $1.76 B |
| 05/06/2025 | $14.96 | $14.98 (0.13%) | $15.23 | $14.90 | 1.08 M | $1.76 B |
| 05/05/2025 | $15.00 | $15.08 (0.53%) | $15.27 | $14.99 | 507.70 K | $1.77 B |
| 05/02/2025 | $15.00 | $15.03 (0.2%) | $15.16 | $14.88 | 716.71 K | $1.77 B |
| 05/01/2025 | $14.82 | $14.80 (-0.13%) | $14.98 | $14.69 | 640.44 K | $1.74 B |
| 04/30/2025 | $14.58 | $14.74 (1.1%) | $14.81 | $14.45 | 762.92 K | $1.73 B |
| 04/29/2025 | $14.55 | $14.69 (0.96%) | $14.76 | $14.55 | 676.96 K | $1.73 B |
| 04/28/2025 | $14.43 | $14.64 (1.46%) | $14.69 | $14.38 | 1.02 M | $1.72 B |
| 04/25/2025 | $14.31 | $14.49 (1.26%) | $14.78 | $14.26 | 649.02 K | $1.70 B |
| 04/24/2025 | $14.07 | $14.45 (2.7%) | $14.46 | $13.99 | 623.67 K | $1.70 B |
| 04/23/2025 | $13.92 | $14.01 (0.65%) | $14.25 | $13.92 | 1.26 M | $1.65 B |
| 04/22/2025 | $13.66 | $13.56 (-0.73%) | $13.78 | $13.47 | 603.80 K | $1.59 B |
| 04/21/2025 | $13.75 | $13.59 (-1.16%) | $13.79 | $13.37 | 882.80 K | $1.60 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.
