5 DAY PERFORMANCE
+0.81%
1 MONTH PERFORMANCE
-17.61%
3 MONTH PERFORMANCE
-6.95%
6 MONTH PERFORMANCE
-32.11%
YEAR-TO-DATE PERFORMANCE
-8.63%
1 YEAR PERFORMANCE
-40.69%
Star Bulk Carriers Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $13.63 | $13.61 (-0.15%) | $13.79 | $13.61 | 139,200 | |
| 04/17/2025 | $13.63 | $13.79 (1.17%) | $13.80 | $13.59 | 1.00 M | $1.62 B |
| 04/16/2025 | $13.55 | $13.55 (0%) | $13.70 | $13.40 | 1.11 M | $1.59 B |
| 04/15/2025 | $14.13 | $13.58 (-3.89%) | $14.14 | $13.52 | 1.23 M | $1.60 B |
| 04/14/2025 | $14.49 | $14.21 (-1.93%) | $14.49 | $14.09 | 1.19 M | $1.67 B |
| 04/11/2025 | $13.45 | $14.24 (5.87%) | $14.27 | $13.43 | 1.22 M | $1.67 B |
| 04/10/2025 | $13.25 | $13.17 (-0.6%) | $13.65 | $13.00 | 1.74 M | $1.55 B |
| 04/09/2025 | $12.38 | $13.53 (9.29%) | $13.80 | $12.06 | 2.69 M | $1.59 B |
| 04/08/2025 | $14.06 | $12.66 (-9.96%) | $14.08 | $12.39 | 4.89 M | $1.49 B |
| 04/07/2025 | $12.85 | $13.89 (8.09%) | $14.17 | $12.80 | 3.77 M | $1.63 B |
| 04/04/2025 | $13.46 | $13.08 (-2.82%) | $13.60 | $12.72 | 3.53 M | $1.54 B |
| 04/03/2025 | $14.94 | $14.21 (-4.89%) | $15.01 | $14.19 | 3.16 M | $1.67 B |
| 04/02/2025 | $15.72 | $15.65 (-0.45%) | $15.72 | $15.44 | 1.23 M | $1.84 B |
| 04/01/2025 | $15.60 | $15.72 (0.77%) | $15.81 | $15.43 | 1.10 M | $1.85 B |
| 03/31/2025 | $15.55 | $15.56 (0.06%) | $15.74 | $15.24 | 1.19 M | $1.83 B |
| 03/28/2025 | $15.84 | $15.98 (0.88%) | $16.22 | $15.78 | 1.08 M | $1.88 B |
| 03/27/2025 | $16.09 | $15.91 (-1.12%) | $16.13 | $15.82 | 1.55 M | $1.87 B |
| 03/26/2025 | $16.16 | $16.12 (-0.25%) | $16.18 | $15.85 | 1.04 M | $1.90 B |
| 03/25/2025 | $16.30 | $16.20 (-0.61%) | $16.48 | $16.16 | 964,004 | $1.90 B |
| 03/24/2025 | $16.58 | $16.32 (-1.57%) | $16.76 | $16.24 | 1.38 M | $1.92 B |
| 03/21/2025 | $16.93 | $16.58 (-2.07%) | $17.00 | $16.55 | 3.09 M | $1.95 B |
| 03/20/2025 | $16.91 | $17.15 (1.42%) | $17.34 | $16.81 | 1.39 M | $2.02 B |
| 03/19/2025 | $17.23 | $16.94 (-1.68%) | $17.30 | $16.83 | 2.07 M | $1.99 B |
| 03/18/2025 | $16.53 | $16.68 (0.91%) | $16.90 | $16.38 | 1.90 M | $1.96 B |
| 03/17/2025 | $16.73 | $16.55 (-1.08%) | $16.95 | $16.52 | 2.40 M | $1.95 B |
| 03/14/2025 | $16.29 | $16.60 (1.9%) | $16.63 | $15.92 | 2.85 M | $1.95 B |
| 03/13/2025 | $16.54 | $16.40 (-0.85%) | $16.70 | $16.35 | 4.53 M | $1.93 B |
| 03/12/2025 | $16.20 | $16.50 (1.85%) | $16.65 | $16.11 | 4.32 M | $1.94 B |
| 03/11/2025 | $15.70 | $15.79 (0.57%) | $15.84 | $15.18 | 2.71 M | $1.86 B |
| 03/10/2025 | $15.85 | $15.75 (-0.63%) | $16.01 | $15.49 | 2.20 M | $1.85 B |
| 03/07/2025 | $15.87 | $16.07 (1.26%) | $16.29 | $15.80 | 1.79 M | $1.89 B |
| 03/06/2025 | $15.39 | $15.83 (2.86%) | $15.86 | $15.31 | 2.54 M | $1.86 B |
| 03/05/2025 | $15.51 | $15.37 (-0.9%) | $15.67 | $15.19 | 3.51 M | $1.81 B |
| 03/04/2025 | $14.91 | $15.52 (4.09%) | $15.63 | $14.56 | 2.61 M | $1.82 B |
| 03/03/2025 | $15.73 | $15.23 (-3.18%) | $15.75 | $15.21 | 2.74 M | $1.79 B |
| 02/28/2025 | $15.43 | $15.63 (1.3%) | $15.85 | $15.20 | 2.56 M | $1.84 B |
| 02/27/2025 | $15.60 | $15.52 (-0.51%) | $15.83 | $15.47 | 2.47 M | $1.82 B |
| 02/26/2025 | $15.81 | $15.76 (-0.32%) | $16.06 | $15.71 | 2.25 M | $1.85 B |
| 02/25/2025 | $15.41 | $15.50 (0.58%) | $15.95 | $15.32 | 2.74 M | $1.82 B |
| 02/24/2025 | $15.30 | $15.28 (-0.13%) | $15.47 | $15.12 | 2.10 M | $1.80 B |
| 02/21/2025 | $15.93 | $15.35 (-3.64%) | $16.09 | $15.34 | 3.59 M | $1.81 B |
| 02/20/2025 | $15.15 | $16.00 (5.61%) | $16.05 | $15.10 | 4.98 M | $1.88 B |
| 02/19/2025 | $15.58 | $14.96 (-3.98%) | $15.79 | $14.74 | 7.91 M | $1.76 B |
| 02/18/2025 | $16.38 | $16.39 (0.06%) | $17.00 | $16.29 | 3.45 M | $1.93 B |
| 02/14/2025 | $16.17 | $16.10 (-0.43%) | $16.25 | $15.90 | 2.55 M | $1.88 B |
| 02/13/2025 | $15.73 | $16.00 (1.72%) | $16.05 | $15.70 | 1.72 M | $1.87 B |
| 02/12/2025 | $15.61 | $15.72 (0.7%) | $15.79 | $15.39 | 1.75 M | $1.83 B |
| 02/11/2025 | $15.67 | $15.63 (-0.26%) | $15.76 | $15.47 | 1.44 M | $1.82 B |
| 02/10/2025 | $15.47 | $15.66 (1.23%) | $15.68 | $15.41 | 1.20 M | $1.83 B |
| 02/07/2025 | $15.55 | $15.38 (-1.09%) | $15.62 | $15.28 | 1.36 M | $1.79 B |
| 02/06/2025 | $15.73 | $15.41 (-2.03%) | $15.84 | $15.37 | 1.18 M | $1.80 B |
| 02/05/2025 | $15.55 | $15.64 (0.58%) | $15.77 | $15.55 | 1.41 M | $1.82 B |
| 02/04/2025 | $15.37 | $15.70 (2.15%) | $15.93 | $15.32 | 1.68 M | $1.83 B |
| 02/03/2025 | $14.95 | $15.17 (1.47%) | $15.37 | $14.80 | 1.22 M | $1.77 B |
| 01/31/2025 | $15.70 | $15.37 (-2.1%) | $15.70 | $15.34 | 1.39 M | $1.79 B |
| 01/30/2025 | $15.35 | $15.56 (1.37%) | $15.72 | $15.12 | 1.57 M | $1.81 B |
| 01/29/2025 | $14.95 | $15.27 (2.14%) | $15.27 | $14.91 | 1.25 M | $1.78 B |
| 01/28/2025 | $14.92 | $14.90 (-0.13%) | $15.09 | $14.79 | 942,816 | $1.74 B |
| 01/27/2025 | $14.70 | $14.87 (1.16%) | $15.06 | $14.63 | 1.29 M | $1.73 B |
| 01/24/2025 | $14.90 | $14.81 (-0.6%) | $14.94 | $14.65 | 1.48 M | $1.73 B |
| 01/23/2025 | $14.38 | $14.84 (3.2%) | $14.89 | $14.30 | 1.83 M | $1.73 B |
| 01/22/2025 | $14.51 | $14.35 (-1.1%) | $14.62 | $14.31 | 2.51 M | $1.67 B |
| 01/21/2025 | $14.84 | $14.68 (-1.08%) | $14.84 | $14.40 | 2.61 M | $1.71 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.
