5 DAY PERFORMANCE
+4.43%
1 MONTH PERFORMANCE
-14.29%
3 MONTH PERFORMANCE
-23.06%
6 MONTH PERFORMANCE
-43.93%
YEAR-TO-DATE PERFORMANCE
-29.70%
1 YEAR PERFORMANCE
-43.52%
Star Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $6.78 | $6.76 (-0.33%) | $6.86 | $6.67 | 40,602 | $90.18 M |
| 04/30/2025 | $6.65 | $6.74 (1.35%) | $6.85 | $6.36 | 74,266 | $89.78 M |
| 04/29/2025 | $6.49 | $6.74 (3.85%) | $6.80 | $6.45 | 63,000 | $89.78 M |
| 04/28/2025 | $6.63 | $6.58 (-0.75%) | $6.73 | $6.42 | 54,200 | $87.65 M |
| 04/25/2025 | $6.48 | $6.55 (1.08%) | $6.60 | $6.45 | 42,700 | $87.25 M |
| 04/24/2025 | $6.60 | $6.53 (-1.06%) | $6.72 | $6.46 | 70,200 | $86.98 M |
| 04/23/2025 | $6.78 | $6.53 (-3.69%) | $6.85 | $6.47 | 70,100 | $86.98 M |
| 04/22/2025 | $6.57 | $6.60 (0.46%) | $6.64 | $6.46 | 93,700 | $87.91 M |
| 04/21/2025 | $6.37 | $6.40 (0.47%) | $6.64 | $6.32 | 79,006 | $85.25 M |
| 04/17/2025 | $6.25 | $6.48 (3.68%) | $6.54 | $6.24 | 93,200 | $86.31 M |
| 04/16/2025 | $6.26 | $6.26 (0%) | $6.40 | $6.19 | 61,847 | $83.38 M |
| 04/15/2025 | $6.72 | $6.41 (-4.61%) | $6.72 | $6.39 | 111,627 | $85.38 M |
| 04/14/2025 | $6.63 | $6.64 (0.15%) | $6.89 | $6.53 | 124,000 | $88.44 M |
| 04/11/2025 | $6.33 | $6.53 (3.16%) | $6.61 | $6.18 | 141,800 | $86.98 M |
| 04/10/2025 | $6.69 | $6.41 (-4.19%) | $6.74 | $6.29 | 121,741 | $85.38 M |
| 04/09/2025 | $6.44 | $6.83 (6.06%) | $6.85 | $6.09 | 195,100 | $90.98 M |
| 04/08/2025 | $7.01 | $6.49 (-7.42%) | $7.12 | $6.44 | 187,836 | $86.45 M |
| 04/07/2025 | $7.25 | $6.86 (-5.38%) | $7.62 | $6.85 | 197,000 | $91.38 M |
| 04/04/2025 | $7.70 | $7.52 (-2.34%) | $7.70 | $7.42 | 165,647 | $100.17 M |
| 04/03/2025 | $7.76 | $7.78 (0.26%) | $7.95 | $7.72 | 117,210 | $103.63 M |
| 04/02/2025 | $7.98 | $7.94 (-0.5%) | $8.04 | $7.76 | 115,186 | $105.76 M |
| 04/01/2025 | $8.42 | $7.98 (-5.23%) | $8.51 | $7.97 | 136,000 | $106.29 M |
| 03/31/2025 | $8.20 | $8.51 (3.78%) | $8.90 | $8.20 | 398,215 | $113.35 M |
| 03/28/2025 | $8.34 | $8.02 (-3.84%) | $8.34 | $7.97 | 116,700 | $106.83 M |
| 03/27/2025 | $8.20 | $8.29 (1.1%) | $8.41 | $8.13 | 63,400 | $110.42 M |
| 03/26/2025 | $8.22 | $8.12 (-1.22%) | $8.31 | $8.11 | 102,331 | $108.16 M |
| 03/25/2025 | $8.37 | $8.14 (-2.75%) | $8.37 | $8.10 | 97,437 | $108.42 M |
| 03/24/2025 | $8.30 | $8.36 (0.72%) | $8.54 | $8.30 | 101,047 | $111.36 M |
| 03/21/2025 | $8.15 | $8.21 (0.74%) | $8.46 | $8.13 | 191,300 | $109.36 M |
| 03/20/2025 | $8.00 | $8.18 (2.25%) | $8.23 | $8.00 | 81,744 | $108.96 M |
| 03/19/2025 | $8.22 | $8.02 (-2.43%) | $8.24 | $7.99 | 72,200 | $106.83 M |
| 03/18/2025 | $8.22 | $8.23 (0.12%) | $8.34 | $8.14 | 109,700 | $109.62 M |
| 03/17/2025 | $8.02 | $8.18 (2%) | $8.32 | $8.02 | 114,800 | $108.96 M |
| 03/14/2025 | $8.15 | $7.98 (-2.09%) | $8.33 | $7.98 | 87,500 | $106.29 M |
| 03/13/2025 | $8.62 | $8.09 (-6.15%) | $8.69 | $8.08 | 108,137 | $107.76 M |
| 03/12/2025 | $9.10 | $8.58 (-5.71%) | $9.10 | $8.56 | 139,300 | $114.29 M |
| 03/11/2025 | $9.20 | $9.10 (-1.09%) | $9.20 | $9.00 | 84,624 | $121.21 M |
| 03/10/2025 | $9.04 | $9.11 (0.77%) | $9.43 | $9.04 | 84,888 | $121.35 M |
| 03/07/2025 | $9.05 | $9.12 (0.77%) | $9.20 | $8.97 | 53,200 | $121.48 M |
| 03/06/2025 | $8.88 | $9.00 (1.35%) | $9.07 | $8.71 | 93,900 | $119.88 M |
| 03/05/2025 | $8.86 | $8.89 (0.34%) | $8.95 | $8.65 | 70,800 | $118.41 M |
| 03/04/2025 | $8.80 | $8.90 (1.14%) | $9.00 | $8.74 | 71,400 | $118.55 M |
| 03/03/2025 | $9.30 | $8.81 (-5.27%) | $9.30 | $8.80 | 57,300 | $117.35 M |
| 02/28/2025 | $9.20 | $9.25 (0.54%) | $9.27 | $9.06 | 45,924 | $123.21 M |
| 02/27/2025 | $8.99 | $9.17 (2%) | $9.34 | $8.99 | 47,600 | $122.14 M |
| 02/26/2025 | $9.42 | $9.09 (-3.5%) | $9.42 | $8.98 | 61,900 | $121.08 M |
| 02/25/2025 | $9.23 | $9.42 (2.06%) | $9.57 | $9.18 | 86,800 | $125.47 M |
| 02/24/2025 | $8.87 | $9.15 (3.16%) | $9.23 | $8.80 | 52,300 | $121.88 M |
| 02/21/2025 | $8.78 | $8.85 (0.8%) | $8.94 | $8.74 | 93,220 | $117.88 M |
| 02/20/2025 | $8.75 | $8.72 (-0.34%) | $8.90 | $8.64 | 41,033 | $116.15 M |
| 02/19/2025 | $8.72 | $8.77 (0.57%) | $8.82 | $8.59 | 74,600 | $116.82 M |
| 02/18/2025 | $8.79 | $8.85 (0.68%) | $8.86 | $8.70 | 33,526 | $117.88 M |
| 02/14/2025 | $8.91 | $8.79 (-1.35%) | $8.96 | $8.72 | 40,400 | $117.08 M |
| 02/13/2025 | $8.55 | $8.86 (3.63%) | $8.88 | $8.54 | 52,148 | $118.02 M |
| 02/12/2025 | $8.10 | $8.52 (5.19%) | $8.55 | $7.96 | 127,300 | $113.49 M |
| 02/11/2025 | $8.15 | $8.06 (-1.1%) | $8.18 | $8.00 | 51,520 | $107.36 M |
| 02/10/2025 | $8.41 | $8.23 (-2.14%) | $8.41 | $8.15 | 86,147 | $109.62 M |
| 02/07/2025 | $8.86 | $8.44 (-4.74%) | $8.86 | $8.44 | 80,400 | $112.42 M |
| 02/06/2025 | $8.65 | $8.91 (3.01%) | $8.99 | $8.50 | 58,900 | $118.68 M |
| 02/05/2025 | $8.55 | $8.51 (-0.47%) | $8.58 | $8.44 | 68,800 | $113.35 M |
| 02/04/2025 | $8.72 | $8.53 (-2.18%) | $8.75 | $8.36 | 97,515 | $113.62 M |
| 02/03/2025 | $8.72 | $8.73 (0.11%) | $8.88 | $8.63 | 53,933 | $116.28 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.
